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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	110.46	110.46	110.46	110.46	110.46	347
December 04, 2025	109.95	110	110	110	109.95	347
December 03, 2025	108.5	108.5	108.5	108.5	108.5	300
December 02, 2025	107.89	107.89	107.89	107.89	107.89	0
December 01, 2025	108.2	107.99	107.99	108.2	107.99	336
November 28, 2025	108.7	109	109	109	108.7	209
November 27, 2025	108.53	108.53	108.53	108.53	108.53	0
November 26, 2025	108.13	108.13	108.13	108.13	108.13	0
November 25, 2025	106.96	106.96	106.96	106.96	106.96	0
November 24, 2025	106.3	106.3	106.3	106.3	106.3	2
November 21, 2025	105	105	105	105	105	0
November 20, 2025	106	105	105	106	105	300
November 19, 2025	105.2	105.2	105.2	105.2	105.2	140
November 18, 2025	105.5	105.5	105.5	105.5	105.5	327
November 17, 2025	104.89	104.89	104.89	104.89	104.89	200
November 14, 2025	105.38	105.38	105.38	105.38	105.38	101
November 13, 2025	105.25	105.25	105.25	105.25	105.25	101
November 12, 2025	105.6	105.6	105.6	105.6	105.6	0
November 11, 2025	105.71	105.71	105.71	105.71	105.71	300
November 10, 2025	105.11	105.11	105.11	105.11	105.11	608
November 07, 2025	104.12	104.01	104.01	104.12	104.01	341
November 06, 2025	104.6	104.77	104.77	104.77	104.6	500
November 05, 2025	104.7	104.7	104.7	104.7	104.7	4,000
November 04, 2025	104.58	104.5	104.5	104.6	104.5	4,000
November 03, 2025	104.88	104.86	104.86	104.88	104.86	202
October 31, 2025	104.03	104.03	104.03	104.03	104.03	10
October 30, 2025	104.08	104.08	104.08	104.08	104.08	0
October 29, 2025	104.55	103.95	103.95	104.55	103.95	400
October 28, 2025	105.08	105.08	105.08	105.08	105.08	0
October 27, 2025	104.94	105	105	105	104.94	300
October 24, 2025	103.06	103.06	103.06	103.06	103.06	436
October 23, 2025	103.14	103.14	103.14	103.14	103.14	0
October 22, 2025	103	103	103	103	103	4,400
October 21, 2025	103.17	103.17	103.17	103.17	103.17	0
October 20, 2025	102.4	102.4	102.4	102.4	102.4	0
October 17, 2025	102.58	102.58	102.58	102.58	102.58	0
October 16, 2025	103.11	103.1	103.1	103.11	103.1	3,238
October 15, 2025	103.92	103.92	103.92	103.92	103.92	0
October 14, 2025	102	102	102	102	102	0
October 10, 2025	103.42	102	102	103.42	102	500
October 09, 2025	103.2	103.2	103.2	103.2	103.2	100
October 08, 2025	103.52	103.52	103.52	103.52	103.52	0
October 07, 2025	104	104	104	104	104	900
October 06, 2025	103.83	103.83	103.83	103.83	103.83	0
October 03, 2025	103.2	103.2	103.2	103.2	103.2	0
October 02, 2025	102.73	102.73	102.73	102.73	102.73	135
October 01, 2025	103.36	103.19	103.19	103.36	103.19	300
September 30, 2025	102.94	102.94	102.94	102.94	102.94	115
September 29, 2025	102.49	102.49	102.49	102.49	102.49	200
September 26, 2025	102.19	102.19	102.19	102.19	102.19	0
September 25, 2025	102.37	102.37	102.37	102.37	102.37	15
September 24, 2025	102.55	102.55	102.55	102.55	102.55	201
September 23, 2025	103.34	103.34	103.34	103.34	103.34	0
September 22, 2025	102.89	102.89	102.89	102.89	102.89	0
September 19, 2025	102.06	102.06	102.06	102.06	102.06	0
September 18, 2025	101.53	101.53	101.53	101.53	101.53	0
September 17, 2025	101.31	101.31	101.31	101.31	101.31	2
September 16, 2025	101.16	101.25	101.25	101.25	101.15	1,010
September 15, 2025	100.99	100.99	100.99	100.99	100.99	0
September 12, 2025	101	101	101	101	101	340

Global X - S&P/TSX Capped Financials Index - ETF (HXF.TO) TSX