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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	78.86	79.43	79.43	79.61	78.64	537,330
November 20, 2025	79.94	78.72	78.72	80.32	78.67	660,673
November 19, 2025	79.01	79.39	79.39	79.4	78.86	335,800
November 18, 2025	78.46	78.86	78.86	79.07	78.31	510,234
November 17, 2025	79.27	78.94	78.94	79.66	78.6	182,634
November 14, 2025	78.57	79.61	79.61	79.65	78.43	436,727
November 13, 2025	80.58	79.39	79.39	80.67	79.15	527,344
November 12, 2025	80.01	80.77	80.77	80.88	80.01	226,500
November 11, 2025	79.47	79.83	79.83	79.88	79.41	180,434
November 10, 2025	79.22	79.45	79.45	79.56	79.08	450,000
November 07, 2025	78.02	78.5	78.5	78.51	77.55	670,800
November 06, 2025	79.06	78.41	78.41	79.06	78.25	355,936
November 05, 2025	78.6	79.04	79.04	79.27	78.6	342,630
November 04, 2025	78.52	78.22	78.22	78.87	78.15	281,500
November 03, 2025	79.44	79.4	79.4	79.5	78.76	247,300
October 31, 2025	79.33	79.31	79.31	79.46	78.97	648,107
October 30, 2025	78.95	79.07	79.07	79.41	78.92	409,600
October 29, 2025	79.95	79.01	79.01	79.96	78.74	1.23M
October 28, 2025	79.52	79.87	79.87	80.03	79.5	267,515
October 27, 2025	79.67	79.56	79.56	79.72	79.13	303,315
October 24, 2025	79.41	79.57	79.57	79.69	79.37	336,548
October 23, 2025	79	79.12	79.12	79.37	78.95	219,800
October 22, 2025	78.27	78.65	78.65	78.78	78.24	625,500
October 21, 2025	78.89	78.42	78.42	78.89	78.3	188,400
October 20, 2025	79.35	79.51	79.51	79.6	79.28	361,400
October 17, 2025	78.96	78.71	78.71	79.2	78.55	442,419

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