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
August 12, 2025	94.42	94.42	94.42	94.42	94.42	76
August 11, 2025	94.48	94.48	94.48	94.48	94.48	115
August 08, 2025	94.49	94.49	94.49	94.49	94.49	8
August 07, 2025	94.4	94.4	94.4	94.4	94.4	200
August 06, 2025	94.8	94.8	94.8	94.8	94.8	0
August 05, 2025	93.76	93.76	93.76	93.76	93.76	0
August 01, 2025	94.56	94.56	94.56	94.56	94.56	2
July 31, 2025	95.15	95.15	95.15	95.15	95.15	117
July 30, 2025	95.45	95.45	95.45	95.45	95.45	0
July 29, 2025	95.55	95.55	95.55	95.55	95.55	46
July 28, 2025	95.49	95.49	95.49	95.49	95.49	200
July 25, 2025	95.42	95.42	95.42	95.42	95.42	0
July 24, 2025	95.53	95.53	95.53	95.53	95.53	0
July 23, 2025	94.91	94.91	94.91	94.91	94.91	0
July 22, 2025	94.9	94.9	94.9	94.9	94.9	0
July 21, 2025	95.12	95.12	95.12	95.12	95.12	0
July 18, 2025	95.28	95.28	95.28	95.28	95.28	7
July 17, 2025	94.77	94.77	94.77	94.77	94.77	300
July 16, 2025	93.51	93.51	93.51	93.51	93.51	0
July 15, 2025	93.97	93.97	93.97	93.97	93.97	0
July 14, 2025	93.52	93.98	93.98	93.98	93.52	500
July 11, 2025	93.47	93.47	93.47	93.47	93.47	600
July 10, 2025	93.57	93.57	93.57	93.57	93.57	0
July 09, 2025	93.36	93.36	93.36	93.36	93.36	0
July 08, 2025	93.38	93.38	93.38	93.38	93.38	131
July 07, 2025	93.74	93.74	93.74	93.74	93.74	0
July 04, 2025	93.65	93.65	93.65	93.65	93.65	115
July 03, 2025	93.6	93.6	93.6	93.6	93.6	200
July 02, 2025	93.19	93.19	93.19	93.19	93.19	0
June 30, 2025	92.61	92.61	92.61	92.61	92.61	0
June 27, 2025	92.28	92.28	92.28	92.28	92.28	0
June 26, 2025	91.68	91.68	91.68	91.68	91.68	0
June 25, 2025	92.08	92.08	92.08	92.08	92.08	0
June 24, 2025	91.7	91.7	91.7	91.7	91.7	114
June 23, 2025	90.52	90.64	90.64	90.64	90.52	500
June 20, 2025	90.67	90.67	90.67	90.67	90.67	200
June 19, 2025	90.64	90.64	90.64	90.64	90.64	0
June 18, 2025	90.08	90.08	90.08	90.08	90.08	0
June 17, 2025	90.33	90.33	90.33	90.33	90.33	0
June 16, 2025	89.71	89.71	89.71	89.71	89.71	0
June 13, 2025	90.46	90.46	90.46	90.46	90.46	0
June 12, 2025	90.22	90.22	90.22	90.22	90.22	0
June 11, 2025	90.47	90.47	90.47	90.47	90.47	0
June 10, 2025	90.46	90.46	90.46	90.46	90.46	100
June 09, 2025	90.45	90.45	90.45	90.45	90.45	1,000
June 06, 2025	90.5	90.5	90.5	90.5	90.5	500
June 05, 2025	90.03	90.03	90.03	90.03	90.03	0
June 04, 2025	89.86	89.86	89.86	89.86	89.86	310
June 03, 2025	90.07	90.07	90.07	90.07	90.07	0
June 02, 2025	89.99	89.99	89.99	89.99	89.99	0
May 30, 2025	89.93	89.93	89.93	89.93	89.93	0
May 29, 2025	89.85	89.85	89.85	89.85	89.85	248
May 28, 2025	90.12	90.12	90.12	90.12	90.12	0
May 27, 2025	90.17	90.17	90.17	90.17	90.17	100
May 26, 2025	88.73	88.73	88.73	88.73	88.73	114
May 23, 2025	88.95	88.95	88.95	88.95	88.95	300
May 22, 2025	88.44	88.44	88.44	88.44	88.44	0
May 21, 2025	88.18	88.36	88.36	88.36	88.18	300
May 20, 2025	89.28	89.28	89.28	89.28	89.28	100
May 16, 2025	88.92	88.92	88.92	88.92	88.92	0

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