Global X Europe 50 Index Corporate Class ETF (HXX.TO) TSX
63.59
-0.395(-0.62%)
Currency In CAD
- General
- Statistics
- Historical Data
- Profile
- Financials
63.59
-0.395(-0.62%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 64.33 | 63.59 | 63.59 | 64.33 | 63.59 | 13,720 |
| March 12, 2026 | 64.71 | 64.03 | 64.03 | 64.71 | 63.5 | 7,484 |
| March 11, 2026 | 64.69 | 64.94 | 64.94 | 64.97 | 64.69 | 2,008 |
| March 10, 2026 | 65.19 | 65 | 65 | 65.65 | 64.9 | 5,909 |
| March 09, 2026 | 63.39 | 64.97 | 64.97 | 65.21 | 62.6 | 14,600 |
| March 06, 2026 | 63.94 | 64.14 | 64.14 | 64.47 | 62.83 | 12,800 |
| March 05, 2026 | 65.8 | 65.25 | 65.25 | 65.81 | 64.78 | 15,100 |
| March 04, 2026 | 66.15 | 66.62 | 66.62 | 66.62 | 66.15 | 3,254 |
| March 03, 2026 | 65.13 | 65.82 | 65.82 | 65.93 | 64.78 | 15,893 |
| March 02, 2026 | 68.15 | 68.1 | 68.1 | 68.53 | 68 | 13,600 |
| February 27, 2026 | 70.36 | 70.03 | 70.03 | 70.48 | 69.94 | 6,537 |
| February 26, 2026 | 70.9 | 70.9 | 70.9 | 71.1 | 70.58 | 15,000 |
| February 25, 2026 | 70.89 | 70.9 | 70.9 | 70.9 | 70.89 | 900 |
| February 24, 2026 | 70.28 | 70.46 | 70.46 | 70.46 | 70.28 | 4,200 |
| February 23, 2026 | 70.52 | 70.27 | 70.27 | 70.57 | 70.25 | 3,600 |
| February 20, 2026 | 70.01 | 70.36 | 0 | 70.4 | 70.01 | 4,400 |
| February 19, 2026 | 69.24 | 69.44 | 0 | 69.44 | 69.24 | 3,900 |
| February 18, 2026 | 69.66 | 70.02 | 0 | 70.2 | 69.66 | 8,300 |
| February 17, 2026 | 68.86 | 69.32 | 0 | 69.37 | 68.75 | 3,611 |
| February 13, 2026 | 68.65 | 68.78 | 0 | 68.97 | 68.65 | 4,100 |
| February 12, 2026 | 69.79 | 69 | 0 | 69.8 | 69 | 4,445 |
| February 11, 2026 | 69.51 | 69.65 | 0 | 69.66 | 69.21 | 3,843 |
| February 10, 2026 | 69.51 | 69.2 | 0 | 69.51 | 69.2 | 7,419 |
| February 09, 2026 | 69.23 | 69.66 | 0 | 69.66 | 69.22 | 3,300 |
| February 06, 2026 | 68.55 | 68.94 | 0 | 68.94 | 68.55 | 1,527 |
| February 05, 2026 | 67.64 | 67.93 | 0 | 68.06 | 67.64 | 3,447 |
| February 04, 2026 | 68.97 | 68.43 | 0 | 68.97 | 68.28 | 10,337 |
| February 03, 2026 | 68.75 | 68.39 | 0 | 68.75 | 68.23 | 2,416 |
| February 02, 2026 | 68.7 | 69 | 0 | 69.08 | 68.7 | 4,930 |
| January 30, 2026 | 68.25 | 68.03 | 0 | 68.25 | 67.99 | 1,118 |
| January 29, 2026 | 68.5 | 68.16 | 0 | 68.5 | 67.79 | 10,600 |
| January 28, 2026 | 69.03 | 68.48 | 0 | 69.03 | 68.35 | 7,023 |
| January 27, 2026 | 69.26 | 69.63 | 0 | 69.63 | 69.26 | 2,400 |
| January 26, 2026 | 68.8 | 69.11 | 0 | 69.2 | 68.8 | 3,435 |
| January 23, 2026 | 68.3 | 68.54 | 0 | 68.54 | 68.23 | 2,700 |
| January 22, 2026 | 68.65 | 68.62 | 0 | 68.65 | 68.52 | 7,718 |
| January 21, 2026 | 67.78 | 68.48 | 0 | 68.51 | 67.42 | 6,700 |
| January 20, 2026 | 67.79 | 67.61 | 0 | 68.07 | 67.51 | 2,500 |
| January 19, 2026 | 68.52 | 67.77 | 0 | 68.52 | 67.77 | 3,000 |
| January 16, 2026 | 69.18 | 69.31 | 0 | 69.31 | 69.15 | 4,629 |
| January 15, 2026 | 69.47 | 69.27 | 0 | 69.47 | 69.25 | 2,617 |
| January 14, 2026 | 69.79 | 69.12 | 0 | 69.79 | 69 | 5,500 |
| January 13, 2026 | 69.47 | 69.3 | 0 | 69.93 | 69.29 | 7,645 |
| January 12, 2026 | 69.34 | 69.44 | 0 | 69.44 | 69.28 | 10,236 |
| January 09, 2026 | 68.68 | 69.09 | 0 | 69.14 | 68.65 | 2,530 |
| January 08, 2026 | 67.98 | 67.97 | 0 | 68.06 | 67.85 | 3,543 |
| January 07, 2026 | 68 | 68.12 | 0 | 68.15 | 67.87 | 1,926 |
| January 06, 2026 | 67.99 | 68.2 | 0 | 68.26 | 67.99 | 3,829 |
| January 05, 2026 | 67.61 | 67.97 | 0 | 67.97 | 67.61 | 5,700 |
| January 02, 2026 | 66.99 | 67.08 | 0 | 67.13 | 66.93 | 6,216 |
| December 31, 2025 | 66.39 | 66.39 | 0 | 66.39 | 66.39 | 2,059 |
| December 30, 2025 | 66.46 | 66.39 | 0 | 66.58 | 66.39 | 2,100 |
| December 29, 2025 | 66.37 | 65.96 | 0 | 66.37 | 65.8 | 5,810 |
| December 24, 2025 | 66.01 | 66.67 | 0 | 66.67 | 66.01 | 1,200 |
| December 23, 2025 | 66 | 66.02 | 0 | 66.06 | 65.99 | 1,334 |
| December 22, 2025 | 66.07 | 66.13 | 0 | 66.13 | 65.9 | 13,700 |
| December 19, 2025 | 66.22 | 66.25 | 0 | 66.42 | 66.21 | 8,800 |
| December 18, 2025 | 65.7 | 65.92 | 0 | 65.97 | 65.7 | 2,745 |
| December 17, 2025 | 65.76 | 65.36 | 0 | 65.78 | 65.35 | 3,300 |
| December 16, 2025 | 66 | 65.98 | 0 | 66 | 65.98 | 1,200 |