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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	63.8	63.66	63.66	63.8	63.66	1,561
September 25, 2025	63.41	63.45	63.45	63.45	63.41	1,000
September 24, 2025	63.39	63.45	63.45	63.45	63.39	500
September 23, 2025	62.94	62.94	62.94	62.94	62.94	200
September 22, 2025	62.65	62.65	62.65	62.65	62.65	600
September 19, 2025	62.43	62.43	62.43	62.43	62.43	207
September 18, 2025	62.47	62.55	62.55	62.55	62.47	445
September 17, 2025	62.45	62.45	62.45	62.6	62.4	1,700
September 16, 2025	62.25	62.25	62.25	62.25	62.25	0
September 15, 2025	62.15	62.15	62.15	62.15	62.15	0
September 12, 2025	62.29	62.12	62.12	62.29	62.12	800
September 11, 2025	62.08	62.14	62.14	62.14	62.08	635
September 10, 2025	61.81	61.85	61.85	61.85	61.81	621
September 09, 2025	61.58	61.48	61.48	61.58	61.48	1,005
September 08, 2025	61.1	61.09	61.09	61.1	61.09	500
September 05, 2025	61.1	61.1	61.1	61.1	61.1	384
September 04, 2025	61.16	61.25	61.25	61.25	61.16	500
September 03, 2025	60.87	60.92	60.92	60.92	60.87	9,700
September 02, 2025	60.79	60.79	60.79	60.79	60.79	847
August 29, 2025	61	61	61	61	61	400
August 28, 2025	61.19	60.75	60.75	61.19	60.75	400
August 27, 2025	60.85	60.85	60.85	60.85	60.85	107
August 26, 2025	60.31	60.31	60.31	60.31	60.31	62
August 25, 2025	60.31	60.31	60.31	60.31	60.31	33,125
August 22, 2025	60.19	60.19	60.19	60.19	60.19	0
August 21, 2025	59.98	60.19	60.19	60.19	59.98	436
August 20, 2025	59.94	59.94	59.94	59.94	59.94	201
August 19, 2025	59.51	59.51	59.51	59.51	59.51	0
August 18, 2025	59.43	59.43	59.43	59.43	59.43	130
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

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