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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	78.07	77.92	77.92	78.16	77.87	170,000
September 25, 2025	77.66	77.94	77.94	78.03	77.43	312,538
September 24, 2025	78.39	78.08	78.08	78.56	78.08	224,439
September 23, 2025	78.72	78.2	78.2	78.8	78.17	199,144
September 22, 2025	78.22	78.54	78.54	78.68	78.07	181,600
September 19, 2025	77.51	78.15	78.15	78.26	77.45	321,324
September 18, 2025	77.05	77.38	77.38	77.5	76.95	206,500
September 17, 2025	76.87	76.98	76.98	77.35	76.68	684,500
September 16, 2025	77.09	76.94	76.94	77.09	76.73	96,118
September 15, 2025	76.9	77.14	77.14	77.15	76.67	92,617
September 12, 2025	77.06	76.74	76.74	77.08	76.69	91,500
September 11, 2025	76.57	77.12	77.12	77.15	76.57	116,800
September 10, 2025	76.43	76.49	76.49	76.67	76.38	119,830
September 09, 2025	76.32	76.29	76.29	76.45	76.22	78,600
September 08, 2025	76.48	76.19	76.19	76.48	75.82	97,400
September 05, 2025	76.29	76.29	76.29	76.45	75.82	223,968
September 04, 2025	75.67	76.02	76.02	76.05	75.55	147,300
September 03, 2025	75.24	75.56	75.56	75.56	75.24	151,100
September 02, 2025	74.83	75.19	75.19	75.2	74.71	120,400
August 29, 2025	74.74	75.15	75.15	75.27	74.7	179,800
August 28, 2025	75	74.74	74.74	75	74.57	53,104
August 27, 2025	74.55	74.8	74.8	74.9	74.55	180,604
August 26, 2025	74.04	74.5	74.5	74.5	73.91	145,500
August 25, 2025	74.27	73.97	73.97	74.28	73.87	126,203
August 22, 2025	73.86	74.38	74.38	74.57	73.85	252,100
August 21, 2025	73.29	73.74	73.74	73.76	73.22	75,729
August 20, 2025	73.22	73.37	73.37	73.48	73.21	102,500
August 19, 2025	73.34	73.17	73.17	73.53	73.17	437,200
August 18, 2025	73.19	73.28	73.28	73.28	73.09	292,406
August 15, 2025	73.34	73.26	73.26	73.42	73.14	78,324
August 14, 2025	73.44	73.29	73.29	73.5	73.12	100,100
August 13, 2025	73.56	73.52	73.52	73.71	73.42	169,300
August 12, 2025	73.2	73.35	73.35	73.46	73.17	214,442
August 11, 2025	73.05	73.07	73.07	73.27	73.03	92,415
August 08, 2025	73.2	72.98	72.98	73.24	72.95	58,302
August 07, 2025	73.71	73.01	73.01	73.71	72.81	342,700
August 06, 2025	73.11	73.61	73.61	73.75	73.11	201,600
August 05, 2025	72.11	72.45	72.45	72.5	72.09	553,500
August 01, 2025	70.95	71.03	71.03	71.15	70.57	943,411
July 31, 2025	71.96	71.73	71.73	72.29	71.59	258,600
July 30, 2025	72.34	71.97	71.97	72.45	71.78	253,505
July 29, 2025	72.26	72.34	72.34	72.35	72.1	142,938
July 28, 2025	72.31	72.09	72.09	72.35	71.97	96,337
July 25, 2025	71.97	72.33	72.33	72.39	71.97	116,500
July 24, 2025	71.96	71.98	71.98	72.25	71.86	194,100
July 23, 2025	72.11	72.03	72.03	72.17	71.98	298,954
July 22, 2025	71.79	71.96	71.96	72.01	71.73	99,900
July 21, 2025	72.05	71.83	71.83	72.13	71.81	130,900
July 18, 2025	72.29	71.88	71.88	72.29	71.83	287,500
July 17, 2025	71.41	72.12	72.12	72.22	71.37	211,000
July 16, 2025	71.1	71.38	71.38	71.41	70.73	489,028
July 15, 2025	71.5	71.03	71.03	71.51	70.95	204,706
July 14, 2025	70.94	71.46	71.46	71.51	70.87	300,100
July 11, 2025	70.98	70.97	70.97	71.01	70.75	139,607
July 10, 2025	70.93	71.19	71.19	71.33	70.81	407,000
July 09, 2025	70.88	70.86	70.86	70.98	70.7	194,000
July 08, 2025	71.08	70.7	70.7	71.11	70.63	187,212
July 07, 2025	71.21	71	71	71.26	70.85	282,300
July 04, 2025	70.9	71.08	71.08	71.21	70.9	174,021
July 03, 2025	70.75	71.11	71.11	71.11	70.65	204,533

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