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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	80.17	79.36	79.36	80.26	79.17	392,600
October 15, 2025	79.74	79.93	79.93	80.39	79.51	303,013
October 14, 2025	78.28	79.28	79.28	79.55	78.21	563,400
October 10, 2025	79.44	78.1	78.1	79.44	78.05	652,000
October 09, 2025	79.82	79.2	79.2	79.82	78.99	161,200
October 08, 2025	79.84	79.66	79.66	79.9	79.44	125,400
October 07, 2025	80.05	79.55	79.55	80.16	79.42	194,342
October 06, 2025	80.4	79.97	79.97	80.41	79.81	363,043
October 03, 2025	79.11	79.95	79.95	79.99	79.08	257,000
October 02, 2025	78.95	78.95	78.95	78.97	78.35	127,440
October 01, 2025	78.65	78.83	78.83	79.09	78.65	226,900
September 30, 2025	78.4	78.67	78.67	78.74	78.19	168,500
September 29, 2025	78.38	78.49	78.49	78.55	78.27	212,300
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

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