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
January 14, 2026	114.67	114.67	114.67	114.67	114.67	0
January 13, 2026	115.64	115.64	115.64	115.64	115.64	44
January 12, 2026	115.41	115	115	115.41	115	2,300
January 09, 2026	115.21	115.21	115.21	115.21	115.21	0
January 08, 2026	115.5	115.5	115.5	115.5	115.5	841
January 07, 2026	115.44	115.42	115.42	115.44	115.39	600
January 06, 2026	115.7	115.7	115.7	115.7	115.7	105
January 05, 2026	114.5	114.5	114.5	114.5	114.5	212
January 02, 2026	114.35	113.96	113.96	114.35	113.96	400
December 31, 2025	114.21	114.21	114.21	114.21	114.21	0
December 30, 2025	114.42	114.42	114.42	114.42	114.42	121
December 29, 2025	112.43	114.54	114.54	114.54	112.43	2,400
December 23, 2025	113.56	113.56	113.56	113.56	113.56	7
December 22, 2025	113.2	113.2	113.2	113.2	113.2	2
December 19, 2025	112.5	112.5	112.5	112.5	112.5	2
December 18, 2025	111.41	111.41	111.41	111.41	111.41	0
December 17, 2025	112.4	112.4	112.4	112.4	112.4	636
December 16, 2025	112.35	112.36	112.36	112.36	112.35	636
December 15, 2025	112.2	112.2	112.2	112.2	112.2	342
December 12, 2025	112.26	112.26	112.26	112.26	112.26	342
December 11, 2025	112.28	112.28	112.28	112.28	112.28	344
December 10, 2025	111.09	111.09	111.09	111.09	111.09	19
December 09, 2025	110.6	110.6	110.6	110.6	110.6	0
December 08, 2025	110.46	110.46	110.46	110.46	110.46	347
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

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