Global X - Cdn High Dividend Index - ETF (HXH.TO) TSX

59.43

-0.18(-0.30%)

Updated at August 18 03:08PM

Currency In CAD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	59.6	59.61	59.61	59.62	59.53	1,303
August 14, 2025	59.58	59.57	59.57	59.58	59.57	238
August 13, 2025	59.13	59.27	59.27	59.27	59.13	307
August 12, 2025	58.75	58.75	58.75	58.75	58.75	415
August 11, 2025	58.52	58.52	58.52	58.52	58.52	0
August 08, 2025	58.53	58.52	58.52	58.53	58.52	600
August 07, 2025	59.18	58.6	58.6	59.18	58.47	1,101
August 06, 2025	59	59	59	59	59	500
August 05, 2025	59.12	58.9	58.9	59.28	58.89	2,200
August 01, 2025	58.33	58.56	58.56	58.56	58.33	1,300
July 31, 2025	59	58.93	58.93	59	58.93	500
July 30, 2025	59.02	59.06	59.06	59.06	59.02	512
July 29, 2025	58.96	59.07	59.07	59.07	58.95	701
July 28, 2025	59	58.89	58.89	59	58.89	3,800
July 25, 2025	58.96	59	59	59.04	58.85	1,224
July 24, 2025	59	58.96	58.96	59	58.96	1,935
July 23, 2025	59	59	59	59	59	700
July 22, 2025	58.65	58.65	58.65	58.65	58.65	300
July 21, 2025	58.35	58.27	58.27	58.35	58.27	4,735
July 18, 2025	58.56	58.39	58.39	58.56	58.39	1,147
July 17, 2025	58.22	58.22	58.22	58.22	58.22	0
July 16, 2025	58.39	58.26	58.26	58.39	58.05	1,215
July 15, 2025	58.2	58.32	58.32	58.32	58.2	3,400
July 14, 2025	58.42	58.38	58.38	58.42	58.38	601
July 11, 2025	57.9	57.85	57.85	57.9	57.85	1,300
July 10, 2025	59	57.9	57.9	59	57.9	500
July 09, 2025	58.11	58	58	58.11	58	3,901
July 08, 2025	57.99	57.98	57.98	57.99	57.98	547
July 07, 2025	57.82	57.82	57.82	57.82	57.82	80
July 04, 2025	57.77	57.87	57.87	57.87	57.7	1,910
July 03, 2025	57.76	57.76	57.76	57.76	57.76	200
July 02, 2025	57.23	57.23	57.23	57.23	57.23	0
June 30, 2025	56.96	56.96	56.96	56.96	56.96	5
June 27, 2025	57.17	57.17	57.17	57.17	57.17	100
June 26, 2025	56.72	56.72	56.72	56.72	56.72	0
June 25, 2025	56.7	56.7	56.7	56.7	56.7	100
June 24, 2025	57.07	57.07	57.07	57.07	57.07	400
June 23, 2025	57.3	57.01	57.01	57.3	57.01	1,300
June 20, 2025	57.15	57.14	57.14	57.15	57.14	1,900
June 19, 2025	57.12	57.12	57.12	57.12	57.12	308
June 18, 2025	57.31	57.31	57.31	57.31	57.31	220
June 17, 2025	57.24	57.23	57.23	57.24	57.23	245
June 16, 2025	58.2	57.2	57.2	58.2	57.18	1,000
June 13, 2025	57.2	57.2	57.2	57.2	57.2	0
June 12, 2025	56.94	56.94	56.94	56.94	56.94	3
June 11, 2025	56.94	56.94	56.94	56.94	56.94	520
June 10, 2025	56.7	56.7	56.7	56.7	56.7	0
June 09, 2025	57.45	56.7	56.7	57.45	56.7	800
June 06, 2025	56.82	56.82	56.82	56.82	56.82	206
June 05, 2025	56.69	56.69	56.69	56.69	56.69	0
June 04, 2025	56.68	56.69	56.69	56.74	56.68	3,008
June 03, 2025	56.83	57	57	57	56.83	300
June 02, 2025	56.63	56.74	56.74	56.77	56.61	4,300
May 30, 2025	56.47	56.47	56.47	56.47	56.47	0
May 29, 2025	56.64	56.44	56.44	56.64	56.44	2,639
May 28, 2025	56.67	56.38	56.38	56.67	56.38	5,200
May 27, 2025	56.44	56.63	56.63	56.63	56.44	300
May 26, 2025	55.94	55.94	55.94	55.94	55.94	300
May 23, 2025	55.29	55.29	55.29	55.29	55.29	600
May 22, 2025	55.92	55.9	55.9	55.92	55.9	649