Global X - S&P/TSX Capped Energy Index - ETF - HXE.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	40.28	40.28	40.28	40.28	40.28	241
November 06, 2025	40.38	40.38	40.38	40.38	40.38	200
November 05, 2025	40.04	40.04	40.04	40.04	40.04	200
November 04, 2025	38.93	39.07	39.07	39.07	38.93	3,602
November 03, 2025	39.69	39.69	39.69	39.69	39.69	400
October 31, 2025	39.8	39.67	39.67	39.8	39.67	2,800
October 30, 2025	39.34	39.34	39.34	39.34	39.34	1,143
October 29, 2025	39.58	39.63	39.63	39.64	39.53	1,401
October 28, 2025	39.43	39.17	39.17	39.43	39.1	1,105
October 27, 2025	39.56	39.55	39.55	39.56	39.47	521
October 24, 2025	39.36	39.32	39.32	39.36	39.32	7,300
October 23, 2025	38.6	38.6	38.6	38.6	38.6	0
October 22, 2025	37.97	37.97	37.97	37.97	37.97	0
October 21, 2025	37.83	37.97	37.97	38.03	37.83	7,205
October 20, 2025	38.22	38.22	38.22	38.22	38.22	416
October 17, 2025	38.13	38.01	38.01	38.13	37.99	1,100
October 16, 2025	38.67	38.11	38.11	38.67	38.05	1,512
October 15, 2025	39.28	38.85	38.85	39.28	38.83	1,100
October 14, 2025	39.09	38.92	38.92	39.15	38.92	2,000
October 10, 2025	39.58	39.19	39.19	39.59	39.19	2,044
October 09, 2025	40.48	40.33	40.33	40.48	40.33	278
October 08, 2025	40.1	40.1	40.1	40.1	40.1	115
October 07, 2025	40.27	40.44	40.44	40.44	40.08	5,025
October 06, 2025	40.11	40.34	40.34	40.34	40.11	2,600
October 03, 2025	39.68	39.68	39.68	39.68	39.68	400
October 02, 2025	39.7	39.7	39.7	39.7	39.7	400
October 01, 2025	39.43	39.56	39.56	39.58	39.43	1,700
September 30, 2025	39.6	39.67	39.67	39.67	39.6	1,000
September 29, 2025	40.65	40.15	40.15	40.65	40.15	500
September 26, 2025	40.7	40.8	40.8	40.8	40.7	1,200
September 25, 2025	40.61	40.75	40.75	40.89	40.58	6,600
September 24, 2025	40.3	40.64	40.64	40.64	40.3	1,422
September 23, 2025	40.36	39.48	39.48	40.53	39.48	14,100
September 22, 2025	38.82	39.13	39.13	39.13	38.82	1,823
September 19, 2025	39.07	39.01	39.01	39.07	39.01	8,305
September 18, 2025	40	39.81	39.81	40	39.81	806
September 17, 2025	40.03	40.05	40.05	40.05	40.03	643
September 16, 2025	39.2	39.35	39.35	39.35	39.2	570
September 15, 2025	38.81	39	39	39	38.81	1,400
September 12, 2025	39	39	39	39	39	200
September 11, 2025	38.78	38.63	38.63	38.78	38.63	1,100
September 10, 2025	38.5	38.62	38.62	38.66	38.4	1,814
September 09, 2025	37.95	37.95	37.95	37.95	37.95	2,100
September 08, 2025	37.53	37.53	37.53	37.53	37.53	0
September 05, 2025	37.98	37.65	37.65	37.98	37.65	693
September 04, 2025	37.9	38	38	38	37.9	500
September 03, 2025	38.01	37.87	37.87	38.01	37.87	5,608
September 02, 2025	38.23	38.66	38.66	38.66	38.23	2,100
August 29, 2025	38.49	38.32	38.32	38.49	38.25	3,000
August 28, 2025	38.18	38.39	38.39	38.4	38.18	17,500
August 27, 2025	38.18	38.28	38.28	38.28	38.18	3,914
August 26, 2025	37.59	37.59	37.59	37.59	37.59	1,249
August 25, 2025	38	37.95	37.95	38	37.8	2,200
August 22, 2025	37.47	37.85	37.85	37.85	37.47	6,428
August 21, 2025	36.42	36.42	36.42	36.42	36.42	0
August 20, 2025	36.14	36.14	36.14	36.14	36.14	146
August 19, 2025	36.45	36.45	36.14	36.45	36.45	154
August 18, 2025	36.55	36.55	36.55	36.55	36.55	10
August 15, 2025	36.34	36.34	36.34	36.34	36.34	2,306
August 14, 2025	36.49	36.49	36.49	36.49	36.49	0

Global X - S&P/TSX Capped Energy Index - ETF (HXE.TO) TSX