Global X - S&P/TSX 60 Index - ETF - HXT.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	87.09	87.61	87.61	87.62	87.08	295,944
February 19, 2026	86.61	87.17	87.17	87.17	86.39	417,900
February 18, 2026	85.87	86.79	86.79	87.02	85.87	319,520
February 17, 2026	85.39	85.53	85.53	85.66	84.71	422,700
February 13, 2026	84.69	85.81	85.81	85.82	84.4	328,300
February 12, 2026	86.24	84.54	84.54	86.31	84.41	564,118
February 11, 2026	87.35	86.06	86.06	87.35	85.62	370,700
February 10, 2026	85.7	86.24	86.24	86.37	85.7	387,200
February 09, 2026	84.31	85.55	85.55	85.59	84.29	236,421
February 06, 2026	83.84	84.26	84.26	84.37	83.73	431,423
February 05, 2026	83.49	83.25	83.25	84.17	83.1	684,300
February 04, 2026	84.23	84.3	84.3	84.44	83.65	908,300
February 03, 2026	84.19	83.84	83.84	84.34	83.13	456,000
February 02, 2026	82.82	83.72	83.72	83.86	82.8	750,900
January 30, 2026	85.23	82.87	82.87	85.23	82.45	637,900
January 29, 2026	85.94	85.32	85.32	86.04	84.55	616,717
January 28, 2026	85.48	85.39	85.39	85.79	85.01	402,232
January 27, 2026	85.51	85.31	85.31	85.68	85.09	256,000
January 26, 2026	86.09	85.48	85.48	86.18	85.41	368,000
January 23, 2026	85.4	85.59	85.59	85.61	85.15	361,633
January 22, 2026	85.43	85.28	85.28	85.78	85.1	140,517
January 21, 2026	85.15	85.1	85.1	85.47	84.71	338,400
January 20, 2026	85.7	84.81	84.81	85.7	84.71	512,721
January 19, 2026	85.6	86.02	86.02	86.04	85.55	220,600
January 16, 2026	86.2	86.02	86.02	86.24	85.73	231,505
January 15, 2026	85.8	86.1	86.1	86.25	85.8	226,800
January 14, 2026	85.87	85.82	85.82	85.89	85.29	400,740
January 13, 2026	85.96	85.75	85.75	86.06	85.65	197,311
January 12, 2026	85.39	85.74	85.74	85.81	85.25	184,100
January 09, 2026	85.04	85.26	85.26	85.5	84.97	230,828
January 08, 2026	83.88	84.76	84.76	84.81	83.83	358,800
January 07, 2026	84.38	84	84	84.38	83.74	437,911
January 06, 2026	84.45	84.71	84.71	84.81	84.18	329,540
January 05, 2026	83.91	84.36	84.36	84.57	83.91	192,000
January 02, 2026	83.49	83.61	83.61	83.61	83.13	256,100
December 31, 2025	83.47	83.14	83.14	83.52	83.09	94,435
December 30, 2025	83.79	83.52	83.52	83.86	83.49	226,714
December 29, 2025	83.49	83.6	83.6	83.83	83.45	386,000
December 23, 2025	83.66	83.79	83.79	83.81	83.57	582,933
December 22, 2025	83.52	83.63	83.63	83.82	83.23	169,022
December 19, 2025	82.87	83.25	83.25	83.57	82.72	661,704
December 18, 2025	82.21	82.52	82.52	82.94	82.19	620,609
December 17, 2025	82.23	81.91	81.91	82.28	81.69	304,900
December 16, 2025	82.19	81.89	81.89	82.41	81.77	483,600
December 15, 2025	82.95	82.5	82.5	83.04	82.39	296,500
December 12, 2025	82.94	82.6	82.6	82.99	82.08	214,548
December 11, 2025	82.34	82.77	82.77	82.87	82.28	301,945
December 10, 2025	81.62	82.35	82.35	82.52	81.62	240,500
December 09, 2025	81.58	81.71	81.71	82.14	81.58	125,100
December 08, 2025	82.02	81.61	81.61	82.07	81.58	95,925
December 05, 2025	82.52	82.08	82.08	82.6	82	203,100
December 04, 2025	81.82	82.51	82.51	82.58	81.78	299,400
December 03, 2025	81.54	81.65	81.65	81.78	81.38	170,540
December 02, 2025	81.48	81.33	81.33	81.57	80.99	190,200
December 01, 2025	81.71	81.35	81.35	81.91	81.35	132,810
November 28, 2025	81.77	82.11	82.11	82.18	81.56	168,278
November 27, 2025	81.69	81.79	81.79	81.89	81.64	57,323
November 26, 2025	81.29	81.74	81.74	81.81	81.27	215,600
November 25, 2025	80.33	81.1	81.1	81.13	80.23	300,800
November 24, 2025	79.58	80.24	80.24	80.32	79.27	399,904

Global X - S&P/TSX 60 Index - ETF (HXT.TO) TSX