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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	72.93	73.01	73.01	73.01	72.89	656
February 19, 2026	72.76	72.89	72.89	72.89	72.76	418
February 18, 2026	72.61	72.58	72.58	72.63	72.55	1,000
February 17, 2026	72.29	72.28	72.28	72.29	71.65	2,900
February 13, 2026	72.25	72.25	72.25	72.25	72.25	700
February 12, 2026	71.64	71.64	71.64	71.64	71.64	800
February 11, 2026	71.03	71.03	71.03	71.03	71.03	364
February 10, 2026	70.87	71.08	71.08	71.08	70.87	400
February 09, 2026	70.74	70.77	70.77	70.77	70.57	1,410
February 06, 2026	70.3	70.49	70.49	70.49	70.3	3,000
February 05, 2026	70.27	70.27	70.27	70.27	70.27	300
February 04, 2026	70.6	70.6	70.6	70.6	70.6	107
February 03, 2026	69.58	69.62	69.62	69.62	69.58	420
February 02, 2026	68.9	69.05	69.05	69.16	68.83	14,908
January 30, 2026	69	68.52	68.52	69	68.52	900
January 29, 2026	69.5	69.5	69.5	69.5	69.5	500
January 28, 2026	69.05	69.05	69.05	69.05	69.05	122
January 27, 2026	69.09	69.09	69.09	69.09	69.09	400
January 26, 2026	69.21	68.66	68.66	69.21	68.66	2,200
January 23, 2026	69.02	68.79	68.79	69.02	68.79	3,600
January 22, 2026	68.8	68.74	68.74	68.8	68.69	5,011
January 21, 2026	68.72	68.5	68.5	68.75	68.5	1,114
January 20, 2026	68.45	67.97	67.97	68.45	67.91	3,400
January 19, 2026	68.51	68.72	68.72	68.72	68.51	2,110
January 16, 2026	68.83	68.74	68.74	68.83	68.72	706
January 15, 2026	68.6	68.6	68.6	68.6	68.6	1,500
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

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