Global X Equal Weight Canadian Banks Index ETF (TSX:HBNK)
Canada
· Delayed Price · Currency is CAD 33.95
+0.11 (0.33%)
At close: Dec 5, 2025
TSX:HBNK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 33.93 | 33.96 | 33.86 | 33.95 | 33.95 | 0.33% | 19,124 |
| Dec 4, 2025 | 33.29 | 33.88 | 33.16 | 33.84 | 33.84 | 1.96% | 34,151 |
| Dec 3, 2025 | 33.33 | 33.41 | 33.08 | 33.19 | 33.19 | -0.12% | 24,123 |
| Dec 2, 2025 | 33.01 | 33.23 | 32.97 | 33.23 | 33.23 | 1.47% | 10,788 |
| Dec 1, 2025 | 32.98 | 32.98 | 32.67 | 32.75 | 32.75 | -0.91% | 7,322 |
| Nov 28, 2025 | 32.90 | 33.09 | 32.88 | 33.05 | 33.05 | 0.03% | 8,554 |
| Nov 27, 2025 | 33.01 | 33.10 | 32.96 | 33.04 | 32.95 | 0.24% | 6,860 |
| Nov 26, 2025 | 32.84 | 32.99 | 32.84 | 32.96 | 32.87 | 0.67% | 13,034 |
| Nov 25, 2025 | 32.44 | 32.74 | 32.44 | 32.74 | 32.65 | 0.77% | 12,485 |
| Nov 24, 2025 | 32.26 | 32.49 | 32.23 | 32.49 | 32.40 | 0.81% | 15,287 |
| Nov 21, 2025 | 32.10 | 32.29 | 31.98 | 32.23 | 32.14 | 0.84% | 39,945 |
| Nov 20, 2025 | 32.35 | 32.37 | 31.91 | 31.96 | 31.87 | -0.50% | 15,959 |
| Nov 19, 2025 | 32.18 | 32.20 | 31.98 | 32.12 | 32.03 | -0.37% | 22,968 |
| Nov 18, 2025 | 32.01 | 32.30 | 31.96 | 32.24 | 32.15 | -0.19% | 21,694 |
| Nov 17, 2025 | 32.31 | 32.45 | 32.20 | 32.30 | 32.21 | -0.03% | 30,487 |
| Nov 14, 2025 | 32.00 | 32.32 | 31.93 | 32.31 | 32.22 | - | 28,867 |
| Nov 13, 2025 | 32.65 | 32.65 | 32.16 | 32.31 | 32.22 | -0.92% | 57,927 |
| Nov 12, 2025 | 32.30 | 32.61 | 32.30 | 32.61 | 32.52 | 1.18% | 17,415 |
| Nov 11, 2025 | 32.18 | 32.30 | 32.14 | 32.23 | 32.14 | 0.34% | 16,045 |
| Nov 10, 2025 | 31.95 | 32.13 | 31.94 | 32.12 | 32.03 | 0.82% | 17,107 |
| Nov 7, 2025 | 31.72 | 31.86 | 31.52 | 31.86 | 31.77 | - | 42,170 |
| Nov 6, 2025 | 31.89 | 31.93 | 31.67 | 31.86 | 31.77 | 0.19% | 26,751 |
| Nov 5, 2025 | 31.86 | 31.92 | 31.71 | 31.80 | 31.71 | 0.06% | 14,519 |
| Nov 4, 2025 | 31.90 | 31.97 | 31.76 | 31.78 | 31.69 | -0.63% | 12,391 |
| Nov 3, 2025 | 31.80 | 32.03 | 31.78 | 31.98 | 31.89 | 0.57% | 13,924 |
| Oct 31, 2025 | 31.60 | 31.80 | 31.51 | 31.80 | 31.71 | 0.35% | 6,859 |
| Oct 30, 2025 | 31.74 | 31.80 | 31.68 | 31.69 | 31.51 | 0.22% | 11,167 |
| Oct 29, 2025 | 31.92 | 31.92 | 31.54 | 31.62 | 31.44 | -1.06% | 24,787 |
| Oct 28, 2025 | 31.90 | 32.03 | 31.78 | 31.96 | 31.78 | 0.35% | 7,082 |
| Oct 27, 2025 | 31.70 | 31.85 | 31.67 | 31.85 | 31.67 | 0.76% | 13,827 |
| Oct 24, 2025 | 31.56 | 31.63 | 31.50 | 31.61 | 31.43 | 0.57% | 28,366 |
| Oct 23, 2025 | 31.38 | 31.48 | 31.37 | 31.43 | 31.25 | 0.29% | 14,441 |
| Oct 22, 2025 | 31.35 | 31.36 | 31.24 | 31.34 | 31.16 | 0.03% | 21,886 |
| Oct 21, 2025 | 31.34 | 31.39 | 31.33 | 31.33 | 31.15 | -0.10% | 21,417 |
| Oct 20, 2025 | 31.11 | 31.36 | 31.11 | 31.36 | 31.18 | 0.93% | 16,593 |
| Oct 17, 2025 | 31.09 | 31.21 | 31.05 | 31.07 | 30.89 | -0.29% | 28,967 |
| Oct 16, 2025 | 31.59 | 31.59 | 31.02 | 31.16 | 30.98 | -1.33% | 37,295 |
| Oct 15, 2025 | 31.37 | 31.58 | 31.37 | 31.58 | 31.40 | 0.96% | 13,746 |
| Oct 14, 2025 | 30.88 | 31.30 | 30.88 | 31.28 | 31.10 | 1.26% | 12,491 |
| Oct 10, 2025 | 31.17 | 31.24 | 30.86 | 30.89 | 30.72 | -0.55% | 32,760 |
| Oct 9, 2025 | 31.03 | 31.08 | 30.99 | 31.06 | 30.88 | 0.23% | 14,189 |
| Oct 8, 2025 | 31.39 | 31.39 | 30.94 | 30.99 | 30.81 | -1.02% | 18,970 |
| Oct 7, 2025 | 31.45 | 31.49 | 31.29 | 31.31 | 31.13 | -0.29% | 25,989 |
| Oct 6, 2025 | 31.50 | 31.50 | 31.16 | 31.40 | 31.22 | 0.06% | 16,926 |
| Oct 3, 2025 | 31.22 | 31.43 | 31.22 | 31.38 | 31.20 | 0.64% | 26,137 |
| Oct 2, 2025 | 31.28 | 31.28 | 30.99 | 31.18 | 31.00 | -0.06% | 17,945 |
| Oct 1, 2025 | 31.07 | 31.26 | 31.07 | 31.20 | 31.02 | 0.65% | 13,747 |
| Sep 30, 2025 | 31.08 | 31.08 | 30.82 | 31.00 | 30.82 | 0.03% | 23,703 |
| Sep 29, 2025 | 31.06 | 31.14 | 30.94 | 30.99 | 30.81 | -0.45% | 11,726 |
| Sep 26, 2025 | 31.13 | 31.18 | 31.05 | 31.13 | 30.86 | 0.32% | 14,943 |
| Sep 25, 2025 | 30.90 | 31.05 | 30.85 | 31.03 | 30.76 | 0.16% | 17,518 |
| Sep 24, 2025 | 31.13 | 31.13 | 30.95 | 30.98 | 30.71 | -0.32% | 10,605 |
| Sep 23, 2025 | 31.12 | 31.18 | 31.08 | 31.08 | 30.81 | 0.10% | 7,816 |
| Sep 22, 2025 | 30.98 | 31.10 | 30.95 | 31.05 | 30.78 | 0.23% | 13,519 |
| Sep 19, 2025 | 30.98 | 31.52 | 30.70 | 30.98 | 30.71 | 0.62% | 40,128 |
| Sep 18, 2025 | 30.74 | 30.87 | 30.68 | 30.79 | 30.53 | 0.10% | 25,229 |
| Sep 17, 2025 | 30.66 | 30.86 | 30.66 | 30.76 | 30.50 | 0.33% | 25,779 |
| Sep 16, 2025 | 30.49 | 30.66 | 30.41 | 30.66 | 30.40 | 0.61% | 11,440 |
| Sep 15, 2025 | 30.38 | 30.48 | 30.36 | 30.48 | 30.21 | 0.44% | 12,672 |
| Sep 12, 2025 | 30.47 | 30.48 | 30.34 | 30.34 | 30.08 | -0.39% | 16,447 |
| Sep 11, 2025 | 30.37 | 30.49 | 30.37 | 30.46 | 30.20 | 0.53% | 11,300 |
| Sep 10, 2025 | 30.27 | 30.34 | 30.26 | 30.30 | 30.04 | 0.48% | 11,611 |
| Sep 9, 2025 | 30.02 | 30.22 | 30.02 | 30.16 | 29.90 | 0.38% | 27,093 |
| Sep 8, 2025 | 30.05 | 30.05 | 29.92 | 30.04 | 29.78 | 0.07% | 8,923 |
| Sep 5, 2025 | 30.10 | 30.15 | 29.89 | 30.02 | 29.76 | 0.03% | 15,775 |
| Sep 4, 2025 | 29.89 | 30.02 | 29.87 | 30.01 | 29.75 | 0.70% | 4,573 |
| Sep 3, 2025 | 29.56 | 29.80 | 29.56 | 29.80 | 29.54 | 0.91% | 9,797 |
| Sep 2, 2025 | 29.35 | 29.54 | 29.24 | 29.53 | 29.28 | 0.17% | 21,885 |
| Aug 29, 2025 | 29.35 | 29.54 | 29.33 | 29.48 | 29.23 | 0.41% | 19,954 |
| Aug 28, 2025 | 29.88 | 29.88 | 29.24 | 29.36 | 29.02 | -0.44% | 28,544 |
| Aug 27, 2025 | 29.21 | 29.62 | 29.21 | 29.49 | 29.15 | 0.61% | 13,207 |
| Aug 26, 2025 | 29.00 | 29.31 | 29.00 | 29.31 | 28.97 | 2.38% | 25,561 |
| Aug 25, 2025 | 28.76 | 28.76 | 28.59 | 28.63 | 28.30 | -0.52% | 14,580 |
| Aug 22, 2025 | 28.65 | 28.83 | 28.65 | 28.78 | 28.44 | 0.63% | 21,498 |
| Aug 21, 2025 | 28.51 | 28.63 | 28.51 | 28.60 | 28.27 | 0.07% | 20,550 |
| Aug 20, 2025 | 28.63 | 28.63 | 28.53 | 28.58 | 28.25 | 0.04% | 25,102 |
| Aug 19, 2025 | 28.57 | 28.61 | 28.57 | 28.57 | 28.24 | 0.07% | 2,890 |
| Aug 18, 2025 | 28.56 | 28.56 | 28.50 | 28.55 | 28.22 | -0.10% | 12,574 |
| Aug 15, 2025 | 28.59 | 28.68 | 28.58 | 28.58 | 28.25 | -0.05% | 11,741 |
| Aug 14, 2025 | 28.48 | 28.60 | 28.47 | 28.60 | 28.26 | 0.51% | 5,531 |
| Aug 13, 2025 | 28.45 | 28.45 | 28.40 | 28.45 | 28.12 | 0.71% | 5,218 |
| Aug 12, 2025 | 28.20 | 28.27 | 28.20 | 28.25 | 27.92 | 0.64% | 8,044 |
| Aug 11, 2025 | 28.03 | 28.12 | 28.03 | 28.07 | 27.74 | 0.18% | 14,726 |
| Aug 8, 2025 | 27.93 | 28.04 | 27.93 | 28.02 | 27.69 | 0.61% | 15,747 |
| Aug 7, 2025 | 27.92 | 27.99 | 27.82 | 27.85 | 27.52 | -0.02% | 17,238 |
| Aug 6, 2025 | 27.90 | 27.94 | 27.83 | 27.86 | 27.53 | 0.13% | 12,864 |
| Aug 5, 2025 | 27.80 | 27.87 | 27.73 | 27.82 | 27.49 | 0.72% | 16,430 |
| Aug 1, 2025 | 27.50 | 27.63 | 27.40 | 27.62 | 27.30 | -0.25% | 14,329 |
| Jul 31, 2025 | 27.68 | 27.72 | 27.66 | 27.69 | 27.37 | -0.89% | 9,741 |
| Jul 30, 2025 | 27.96 | 28.12 | 27.91 | 27.94 | 27.52 | 0.07% | 32,521 |
| Jul 29, 2025 | 28.00 | 28.00 | 27.87 | 27.92 | 27.50 | -0.53% | 19,119 |
| Jul 28, 2025 | 28.19 | 28.19 | 28.03 | 28.07 | 27.65 | -0.39% | 7,825 |
| Jul 25, 2025 | 28.05 | 28.18 | 28.03 | 28.18 | 27.76 | 0.43% | 13,887 |
| Jul 24, 2025 | 28.10 | 28.16 | 28.05 | 28.06 | 27.64 | -0.18% | 16,067 |
| Jul 23, 2025 | 28.19 | 28.19 | 28.07 | 28.11 | 27.69 | 0.46% | 4,655 |
| Jul 22, 2025 | 27.96 | 28.02 | 27.93 | 27.98 | 27.56 | 0.09% | 21,655 |
| Jul 21, 2025 | 27.93 | 28.00 | 27.92 | 27.96 | 27.54 | 0.16% | 5,299 |
| Jul 18, 2025 | 27.94 | 27.94 | 27.86 | 27.91 | 27.49 | -0.04% | 12,451 |
| Jul 17, 2025 | 27.70 | 27.96 | 27.70 | 27.92 | 27.50 | 0.87% | 17,752 |
| Jul 16, 2025 | 27.48 | 27.69 | 27.48 | 27.68 | 27.27 | 0.51% | 17,863 |