Global X - Cdn High Dividend Index - ETF - HXH.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	68.29	68.29	68.29	68.29	68.29	510
January 13, 2026	67.6	67.6	67.6	67.6	67.6	800
January 12, 2026	67.05	67	67	67.05	67	1,244
January 09, 2026	67.11	67.11	67.11	67.11	67.11	300
January 08, 2026	66.75	66.82	66.82	66.82	66.75	580
January 07, 2026	66.4	66.16	66.16	66.4	66.11	1,700
January 06, 2026	66.93	66.55	66.55	66.93	66.55	281
January 05, 2026	66.86	66.95	66.95	66.96	66.5	2,900
January 02, 2026	67.09	66.86	66.86	67.09	66.55	1,300
December 31, 2025	66.7	66.72	66.72	66.72	66.55	4,148
December 30, 2025	67.5	67.5	67.5	67.5	67.5	205
December 29, 2025	66.29	66.51	66.51	66.7	66.29	7,400
December 23, 2025	66.25	66.26	66.26	66.26	66.25	202
December 22, 2025	65.88	66.01	66.01	66.01	65.84	2,620
December 19, 2025	65.69	65.69	65.69	65.69	65.69	1,030
December 18, 2025	65.86	65.69	65.69	65.86	65.69	1,030
December 17, 2025	65.6	65.6	65.6	65.6	65.6	580
December 16, 2025	65.67	65.67	65.67	65.67	65.67	600
December 15, 2025	66.2	66.36	66.36	66.36	66.15	1,100
December 12, 2025	66.23	66.21	66.21	66.24	66.21	1,100
December 11, 2025	66.08	66.09	66.09	66.09	66.08	437
December 10, 2025	65.66	65.8	65.8	65.82	65.59	8,765
December 09, 2025	65.8	65.69	65.69	65.8	65.65	900
December 08, 2025	65.94	65.94	65.94	65.94	65.94	1,000
December 05, 2025	66.26	66.26	66.26	66.26	66.26	354
December 04, 2025	66.32	66.25	66.25	66.32	66.25	2,621
December 03, 2025	67.38	65.77	65.77	67.38	65.68	1,100
December 02, 2025	65.9	65.9	65.9	65.9	65.9	894
December 01, 2025	65.98	65.94	65.94	65.98	65.9	900
November 28, 2025	65.71	65.71	65.71	65.71	65.71	710
November 27, 2025	65.68	65.68	65.68	65.68	65.68	710
November 26, 2025	65.66	65.66	65.66	65.66	65.66	710
November 25, 2025	65.06	65.06	65.06	65.06	65.06	362
November 24, 2025	64.98	65.06	65.06	65.06	64.98	400
November 21, 2025	65.03	65.03	65.03	65.03	65.03	101
November 20, 2025	65.11	65.11	65.11	65.11	65.11	0
November 19, 2025	64.94	64.94	64.94	64.94	64.94	600
November 18, 2025	64.97	64.89	64.89	64.97	64.89	600
November 17, 2025	65.44	65.1	65.1	65.44	65.1	536
November 14, 2025	64.88	65.32	65.32	65.32	64.88	2,334
November 13, 2025	65.78	65.78	65.78	65.78	65.78	463
November 12, 2025	65.69	65.7	65.7	65.7	65.69	500
November 11, 2025	64.97	64.97	64.97	64.97	64.97	500
November 10, 2025	64.67	64.6	64.6	64.67	64.6	400
November 07, 2025	63.97	64.25	64.25	64.25	63.97	712
November 06, 2025	64.06	64.05	64.05	64.07	64.05	1,526
November 05, 2025	63.38	63.38	63.38	63.38	63.38	7
November 04, 2025	63.25	63.33	63.33	63.53	63.25	1,200
November 03, 2025	63.53	63.53	63.53	63.53	63.53	300
October 31, 2025	63.6	63.61	63.61	63.64	63.6	1,300
October 30, 2025	63.5	63.5	63.5	63.5	63.5	0
October 29, 2025	63.71	63.5	63.5	63.71	63.35	700
October 28, 2025	64.05	64.05	64.05	64.05	64.01	900
October 27, 2025	64.03	64.02	64.02	64.03	64.02	800
October 24, 2025	63.82	64.05	64.05	64.08	63.82	815
October 23, 2025	64.07	63.99	63.99	64.07	63.99	411
October 22, 2025	63.5	63.78	63.78	63.79	63.48	1,212
October 21, 2025	63.56	63.56	63.56	63.56	63.56	0
October 20, 2025	63.56	63.56	63.56	63.56	63.56	430
October 17, 2025	63.29	63.43	63.43	63.45	63.29	1,629

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