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 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
July 02, 2025	70.64	70.63	70.63	70.71	70.32	347,817
June 30, 2025	70.2	70.57	70.57	70.6	70.12	321,800
June 27, 2025	70.18	70.14	70.14	70.45	69.85	427,729
June 26, 2025	69.85	70.22	70.22	70.23	69.69	266,529
June 25, 2025	70.19	69.75	69.75	70.19	69.69	297,318
June 24, 2025	69.96	70.24	70.24	70.37	69.83	266,125
June 23, 2025	69.52	69.88	69.88	70.02	69.52	378,100
June 20, 2025	70.01	69.51	69.51	70.01	69.44	251,600
June 19, 2025	69.5	69.58	69.58	69.62	69.32	254,000
June 18, 2025	69.93	69.74	69.74	69.93	69.65	202,100
June 17, 2025	69.8	69.7	69.7	69.85	69.49	547,100
June 16, 2025	69.91	69.83	69.83	70.15	69.77	401,330
June 13, 2025	69.88	69.61	69.61	69.88	69.52	201,500
June 12, 2025	69.68	69.92	69.92	69.93	69.68	65,043
June 11, 2025	69.7	69.77	69.77	69.9	69.57	135,200

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