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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	64.97	63.49	63.49	64.97	63.32	5,800
October 15, 2025	64.47	64	64	64.47	64	3,025
October 14, 2025	64.02	63.91	63.91	64.02	63.41	3,200
October 10, 2025	64.25	63.69	63.69	64.25	63.69	2,509
October 09, 2025	64.36	64.36	64.36	64.36	64.36	0
October 08, 2025	64.31	64.23	64.23	64.31	64.23	9,313
October 07, 2025	64.97	64.65	64.65	64.97	64.54	2,300
October 06, 2025	64.97	64.97	64.97	64.97	64.97	1,500
October 03, 2025	64.08	64.08	64.08	64.08	64.08	0
October 02, 2025	64.22	64.05	64.05	64.22	64.02	832
October 01, 2025	63.83	63.83	63.83	63.83	63.83	0
September 30, 2025	63.7	63.75	63.75	63.75	63.7	300
September 29, 2025	63.63	63.63	63.63	63.63	63.63	402
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

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