Global X Equal Weight Canadian Banks Index ETF (TSX:HBNK)
Canada
· Delayed Price · Currency is CAD 35.36
-0.20 (-0.56%)
Mar 9, 2026, 3:50 PM EST
TSX:HBNK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 35.18 | 35.18 | 34.69 | 35.09 | - | -1.32% | 81,477 |
| Mar 6, 2026 | 35.85 | 35.85 | 35.40 | 35.56 | 35.56 | -1.70% | 61,445 |
| Mar 5, 2026 | 36.49 | 36.49 | 36.04 | 36.18 | 36.18 | -1.05% | 44,272 |
| Mar 4, 2026 | 36.47 | 36.67 | 36.44 | 36.56 | 36.56 | 0.59% | 21,124 |
| Mar 3, 2026 | 36.24 | 36.48 | 35.79 | 36.35 | 36.35 | -1.10% | 52,371 |
| Mar 2, 2026 | 36.03 | 36.83 | 35.90 | 36.75 | 36.75 | 0.71% | 60,405 |
| Feb 27, 2026 | 37.15 | 37.30 | 36.43 | 36.49 | 36.49 | -2.30% | 88,451 |
| Feb 26, 2026 | 37.24 | 37.48 | 36.95 | 37.35 | 37.26 | 1.00% | 29,818 |
| Feb 25, 2026 | 36.29 | 37.10 | 36.29 | 36.98 | 36.89 | 2.75% | 41,360 |
| Feb 24, 2026 | 36.22 | 36.26 | 35.89 | 35.99 | 35.90 | -0.55% | 69,378 |
| Feb 23, 2026 | 36.57 | 36.74 | 35.98 | 36.19 | 36.10 | -0.85% | 58,922 |
| Feb 20, 2026 | 36.13 | 36.50 | 36.13 | 36.50 | 36.41 | 1.25% | 27,832 |
| Feb 19, 2026 | 36.00 | 36.06 | 35.82 | 36.05 | 35.96 | 0.17% | 27,367 |
| Feb 18, 2026 | 35.80 | 36.00 | 35.76 | 35.99 | 35.90 | 1.10% | 26,193 |
| Feb 17, 2026 | 35.53 | 35.75 | 35.46 | 35.60 | 35.51 | 0.25% | 34,299 |
| Feb 13, 2026 | 35.32 | 35.53 | 35.07 | 35.51 | 35.42 | 0.42% | 30,832 |
| Feb 12, 2026 | 35.99 | 36.08 | 35.32 | 35.36 | 35.27 | -1.53% | 51,401 |
| Feb 11, 2026 | 36.39 | 36.39 | 35.89 | 35.91 | 35.82 | -0.83% | 39,291 |
| Feb 10, 2026 | 36.17 | 36.25 | 36.08 | 36.21 | 36.12 | 0.33% | 30,003 |
| Feb 9, 2026 | 35.67 | 36.09 | 35.67 | 36.09 | 36.00 | 1.32% | 20,135 |
| Feb 6, 2026 | 35.42 | 35.63 | 35.42 | 35.62 | 35.53 | 1.11% | 32,306 |
| Feb 5, 2026 | 35.12 | 35.34 | 34.89 | 35.23 | 35.14 | - | 88,612 |
| Feb 4, 2026 | 35.28 | 35.41 | 35.15 | 35.23 | 35.14 | 0.20% | 39,405 |
| Feb 3, 2026 | 34.98 | 35.23 | 34.97 | 35.16 | 35.07 | 0.51% | 126,139 |
| Feb 2, 2026 | 34.44 | 35.03 | 34.44 | 34.98 | 34.89 | 1.86% | 34,870 |
| Jan 30, 2026 | 34.68 | 34.68 | 34.20 | 34.34 | 34.26 | -1.49% | 44,408 |
| Jan 29, 2026 | 34.54 | 34.86 | 34.54 | 34.86 | 34.68 | 0.93% | 43,042 |
| Jan 28, 2026 | 34.88 | 34.89 | 34.38 | 34.54 | 34.36 | -0.83% | 50,930 |
| Jan 27, 2026 | 34.84 | 35.09 | 34.79 | 34.83 | 34.65 | -0.09% | 21,977 |
| Jan 26, 2026 | 35.02 | 35.15 | 34.85 | 34.86 | 34.68 | -0.31% | 17,484 |
| Jan 23, 2026 | 35.16 | 35.16 | 34.76 | 34.97 | 34.79 | -0.48% | 49,864 |
| Jan 22, 2026 | 35.05 | 35.21 | 35.00 | 35.14 | 34.96 | 0.66% | 15,504 |
| Jan 21, 2026 | 34.72 | 35.11 | 34.55 | 34.91 | 34.73 | 0.61% | 105,208 |
| Jan 20, 2026 | 35.04 | 35.10 | 34.66 | 34.70 | 34.52 | -1.22% | 44,761 |
| Jan 19, 2026 | 35.30 | 35.30 | 35.08 | 35.13 | 34.95 | -0.37% | 8,594 |
| Jan 16, 2026 | 35.28 | 35.42 | 35.25 | 35.26 | 35.08 | 0.26% | 26,828 |
| Jan 15, 2026 | 35.05 | 35.24 | 35.05 | 35.17 | 34.99 | 0.54% | 22,566 |
| Jan 14, 2026 | 35.02 | 35.02 | 34.81 | 34.98 | 34.80 | -0.17% | 35,509 |
| Jan 13, 2026 | 35.10 | 35.23 | 34.96 | 35.04 | 34.86 | -0.17% | 113,181 |
| Jan 12, 2026 | 35.01 | 35.12 | 34.88 | 35.10 | 34.92 | 0.03% | 45,043 |
| Jan 9, 2026 | 35.14 | 35.20 | 35.00 | 35.09 | 34.91 | 0.11% | 36,104 |
| Jan 8, 2026 | 34.85 | 35.18 | 34.85 | 35.05 | 34.87 | 0.46% | 32,408 |
| Jan 7, 2026 | 34.92 | 35.08 | 34.84 | 34.89 | 34.71 | -0.26% | 31,378 |
| Jan 6, 2026 | 35.42 | 35.56 | 34.96 | 34.98 | 34.80 | -1.10% | 717,910 |
| Jan 5, 2026 | 34.99 | 35.37 | 34.98 | 35.37 | 35.19 | 1.58% | 53,335 |
| Jan 2, 2026 | 34.73 | 34.87 | 34.63 | 34.82 | 34.64 | 0.61% | 40,117 |
| Dec 31, 2025 | 34.73 | 34.77 | 34.61 | 34.61 | 34.43 | -0.80% | 47,691 |
| Dec 30, 2025 | 35.02 | 35.05 | 34.89 | 34.89 | 34.58 | -0.23% | 23,817 |
| Dec 29, 2025 | 34.98 | 35.06 | 34.86 | 34.97 | 34.66 | 0.17% | 32,065 |
| Dec 24, 2025 | 34.20 | 34.98 | 34.20 | 34.91 | 34.60 | 0.32% | 1,925 |
| Dec 23, 2025 | 34.75 | 34.98 | 34.70 | 34.80 | 34.49 | 0.17% | 12,251 |
| Dec 22, 2025 | 34.82 | 34.93 | 34.71 | 34.74 | 34.43 | -0.17% | 18,810 |
| Dec 19, 2025 | 34.60 | 34.94 | 34.60 | 34.80 | 34.49 | 0.87% | 18,349 |
| Dec 18, 2025 | 34.43 | 34.55 | 34.43 | 34.50 | 34.20 | 0.97% | 17,726 |
| Dec 17, 2025 | 34.62 | 34.62 | 34.13 | 34.17 | 33.87 | -1.10% | 39,484 |
| Dec 16, 2025 | 34.62 | 34.63 | 34.52 | 34.55 | 34.24 | -0.35% | 23,402 |
| Dec 15, 2025 | 34.60 | 34.74 | 34.60 | 34.67 | 34.36 | 0.43% | 7,592 |
| Dec 12, 2025 | 34.67 | 34.75 | 34.50 | 34.52 | 34.22 | -0.14% | 11,411 |
| Dec 11, 2025 | 34.48 | 34.59 | 34.37 | 34.57 | 34.26 | 0.41% | 17,384 |
| Dec 10, 2025 | 34.09 | 34.51 | 34.09 | 34.43 | 34.13 | 1.03% | 15,642 |
| Dec 9, 2025 | 34.04 | 34.16 | 34.04 | 34.08 | 33.78 | 0.44% | 15,277 |
| Dec 8, 2025 | 33.95 | 34.04 | 33.93 | 33.93 | 33.63 | -0.06% | 15,543 |
| Dec 5, 2025 | 33.93 | 33.96 | 33.86 | 33.95 | 33.65 | 0.33% | 19,124 |
| Dec 4, 2025 | 33.29 | 33.88 | 33.16 | 33.84 | 33.54 | 1.96% | 34,151 |
| Dec 3, 2025 | 33.33 | 33.41 | 33.08 | 33.19 | 32.90 | -0.12% | 24,123 |
| Dec 2, 2025 | 33.01 | 33.23 | 32.97 | 33.23 | 32.94 | 1.47% | 10,788 |
| Dec 1, 2025 | 32.98 | 32.98 | 32.67 | 32.75 | 32.46 | -0.91% | 7,322 |
| Nov 28, 2025 | 32.90 | 33.09 | 32.88 | 33.05 | 32.76 | 0.03% | 8,554 |
| Nov 27, 2025 | 33.01 | 33.10 | 32.96 | 33.04 | 32.66 | 0.24% | 6,860 |
| Nov 26, 2025 | 32.84 | 32.99 | 32.84 | 32.96 | 32.58 | 0.67% | 13,034 |
| Nov 25, 2025 | 32.44 | 32.74 | 32.44 | 32.74 | 32.36 | 0.77% | 12,485 |
| Nov 24, 2025 | 32.26 | 32.49 | 32.23 | 32.49 | 32.11 | 0.81% | 15,287 |
| Nov 21, 2025 | 32.10 | 32.29 | 31.98 | 32.23 | 31.86 | 0.84% | 39,945 |
| Nov 20, 2025 | 32.35 | 32.37 | 31.91 | 31.96 | 31.59 | -0.50% | 15,959 |
| Nov 19, 2025 | 32.18 | 32.20 | 31.98 | 32.12 | 31.75 | -0.37% | 22,968 |
| Nov 18, 2025 | 32.01 | 32.30 | 31.96 | 32.24 | 31.87 | -0.19% | 21,694 |
| Nov 17, 2025 | 32.31 | 32.45 | 32.20 | 32.30 | 31.93 | -0.03% | 30,487 |
| Nov 14, 2025 | 32.00 | 32.32 | 31.93 | 32.31 | 31.94 | - | 28,867 |
| Nov 13, 2025 | 32.65 | 32.65 | 32.16 | 32.31 | 31.94 | -0.92% | 57,927 |
| Nov 12, 2025 | 32.30 | 32.61 | 32.30 | 32.61 | 32.23 | 1.18% | 17,415 |
| Nov 11, 2025 | 32.18 | 32.30 | 32.14 | 32.23 | 31.86 | 0.34% | 16,045 |
| Nov 10, 2025 | 31.95 | 32.13 | 31.94 | 32.12 | 31.75 | 0.82% | 17,107 |
| Nov 7, 2025 | 31.72 | 31.86 | 31.52 | 31.86 | 31.49 | - | 42,170 |
| Nov 6, 2025 | 31.89 | 31.93 | 31.67 | 31.86 | 31.49 | 0.19% | 26,751 |
| Nov 5, 2025 | 31.86 | 31.92 | 31.71 | 31.80 | 31.43 | 0.06% | 14,519 |
| Nov 4, 2025 | 31.90 | 31.97 | 31.76 | 31.78 | 31.41 | -0.63% | 12,391 |
| Nov 3, 2025 | 31.80 | 32.03 | 31.78 | 31.98 | 31.61 | 0.57% | 13,924 |
| Oct 31, 2025 | 31.60 | 31.80 | 31.51 | 31.80 | 31.43 | 0.35% | 6,859 |
| Oct 30, 2025 | 31.74 | 31.80 | 31.68 | 31.69 | 31.23 | 0.22% | 11,167 |
| Oct 29, 2025 | 31.92 | 31.92 | 31.54 | 31.62 | 31.16 | -1.06% | 24,787 |
| Oct 28, 2025 | 31.90 | 32.03 | 31.78 | 31.96 | 31.50 | 0.35% | 7,082 |
| Oct 27, 2025 | 31.70 | 31.85 | 31.67 | 31.85 | 31.39 | 0.76% | 13,827 |
| Oct 24, 2025 | 31.56 | 31.63 | 31.50 | 31.61 | 31.15 | 0.57% | 28,366 |
| Oct 23, 2025 | 31.38 | 31.48 | 31.37 | 31.43 | 30.98 | 0.29% | 14,441 |
| Oct 22, 2025 | 31.35 | 31.36 | 31.24 | 31.34 | 30.89 | 0.03% | 21,886 |
| Oct 21, 2025 | 31.34 | 31.39 | 31.33 | 31.33 | 30.88 | -0.10% | 21,417 |
| Oct 20, 2025 | 31.11 | 31.36 | 31.11 | 31.36 | 30.91 | 0.93% | 16,593 |
| Oct 17, 2025 | 31.09 | 31.21 | 31.05 | 31.07 | 30.62 | -0.29% | 28,967 |
| Oct 16, 2025 | 31.59 | 31.59 | 31.02 | 31.16 | 30.71 | -1.33% | 37,295 |
| Oct 15, 2025 | 31.37 | 31.58 | 31.37 | 31.58 | 31.12 | 0.96% | 13,746 |