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
February 20, 2026	115.09	115.09	115.09	115.09	115.09	21
February 19, 2026	114.8	114.8	114.8	114.8	114.8	340
February 18, 2026	115.07	115.07	115.07	115.07	115.07	0
February 17, 2026	114.45	114.45	114.45	114.45	114.45	608
February 13, 2026	114.38	114.19	114.19	114.38	114.19	608
February 12, 2026	115.1	115.1	115.1	115.1	115.1	0
February 11, 2026	116.76	116.76	116.76	116.76	116.76	213
February 10, 2026	116.5	116.43	116.43	116.5	116.15	600
February 09, 2026	114.58	114.58	114.58	114.58	114.58	237
February 06, 2026	113.29	113.29	114.58	113.29	113.29	0
February 05, 2026	113.29	113.29	113.29	113.29	113.29	237
February 04, 2026	113.5	113.5	113.5	113.5	113.5	51
February 03, 2026	113.48	114.09	114.09	114.09	113.48	1,526
February 02, 2026	111.8	111.8	111.8	111.8	111.8	0
January 30, 2026	112.5	111.36	111.36	112.5	111.36	1,300
January 29, 2026	112.39	112.75	112.75	112.75	112.32	426
January 28, 2026	113.35	113.35	113.35	113.35	113.35	200
January 27, 2026	113.45	113.45	113.45	113.45	113.45	150
January 26, 2026	113.8	113.8	113.8	113.8	113.8	200
January 23, 2026	114.22	114.22	114.22	114.22	114.22	0
January 22, 2026	114.5	114.5	114.22	114.5	114.5	252
January 21, 2026	113.71	113.71	113.71	113.71	113.71	200
January 20, 2026	114.68	113.29	113.29	114.68	113.29	1,100
January 19, 2026	115.48	115.48	115.48	115.48	115.48	26
January 16, 2026	115.56	115.56	115.56	115.56	115.56	26
January 15, 2026	114.87	114.87	114.87	114.87	114.87	0
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

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