Global X S&P 500 CAD Hedged Index Corporate Class ETF (TSX:HSH)
Canada
· Delayed Price · Currency is CAD 83.65
+0.17 (0.20%)
At close: Dec 5, 2025
TSX:HSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 83.75 | 83.75 | 83.51 | 83.65 | 83.65 | 0.20% | 3,134 |
| Dec 4, 2025 | 83.35 | 83.48 | 83.29 | 83.48 | 83.48 | 0.02% | 15,189 |
| Dec 3, 2025 | 83.20 | 83.46 | 83.20 | 83.46 | 83.46 | 0.32% | 1,517 |
| Dec 2, 2025 | 83.20 | 83.32 | 82.93 | 83.19 | 83.19 | 0.29% | 1,037 |
| Dec 1, 2025 | 82.81 | 82.95 | 82.81 | 82.95 | 82.95 | -0.46% | 986 |
| Nov 28, 2025 | 83.39 | 83.39 | 83.31 | 83.33 | 83.33 | -1.51% | 551 |
| Nov 27, 2025 | 82.77 | 84.61 | 82.77 | 84.61 | 84.61 | 2.06% | 754 |
| Nov 26, 2025 | 82.75 | 82.93 | 82.75 | 82.90 | 82.90 | 0.79% | 537 |
| Nov 25, 2025 | 81.24 | 82.25 | 81.24 | 82.25 | 82.25 | 0.87% | 800 |
| Nov 24, 2025 | 81.53 | 81.65 | 81.53 | 81.54 | 81.54 | 0.93% | 537 |
| Nov 21, 2025 | 79.77 | 81.00 | 79.67 | 80.79 | 80.79 | 1.09% | 2,561 |
| Nov 20, 2025 | 82.08 | 82.34 | 79.92 | 79.92 | 79.92 | -1.25% | 1,322 |
| Nov 19, 2025 | 80.54 | 81.26 | 80.54 | 80.93 | 80.93 | 0.21% | 3,506 |
| Nov 18, 2025 | 80.65 | 81.05 | 80.06 | 80.76 | 80.76 | -0.25% | 6,216 |
| Nov 17, 2025 | 82.00 | 82.00 | 80.96 | 80.96 | 80.96 | -1.34% | 9,434 |
| Nov 14, 2025 | 81.39 | 82.14 | 81.39 | 82.06 | 82.06 | 0.17% | 1,115 |
| Nov 13, 2025 | 82.90 | 82.90 | 81.92 | 81.92 | 81.92 | -1.81% | 12,165 |
| Nov 12, 2025 | 83.39 | 83.43 | 83.34 | 83.43 | 83.43 | 0.10% | 420 |
| Nov 11, 2025 | 82.93 | 83.35 | 82.93 | 83.35 | 83.35 | 0.24% | 816 |
| Nov 10, 2025 | 82.65 | 83.15 | 82.48 | 83.15 | 83.15 | 1.77% | 24,216 |
| Nov 7, 2025 | 81.41 | 81.70 | 80.95 | 81.70 | 81.70 | -0.37% | 1,062 |
| Nov 6, 2025 | 82.17 | 82.17 | 82.00 | 82.00 | 82.00 | -0.62% | 203 |
| Nov 4, 2025 | 82.93 | 82.99 | 82.51 | 82.51 | 82.51 | -1.09% | 630 |
| Nov 3, 2025 | 83.61 | 83.61 | 83.40 | 83.42 | 83.42 | -0.23% | 1,000 |
| Oct 31, 2025 | 83.61 | 83.61 | 83.22 | 83.61 | 83.61 | 0.41% | 9,760 |
| Oct 30, 2025 | 83.72 | 83.72 | 83.27 | 83.27 | 83.27 | -0.68% | 1,183 |
| Oct 29, 2025 | 84.25 | 84.25 | 83.57 | 83.84 | 83.84 | -0.31% | 1,669 |
| Oct 28, 2025 | 83.80 | 84.12 | 83.80 | 84.10 | 84.10 | 0.68% | 1,118 |
| Oct 27, 2025 | 83.53 | 83.53 | 83.53 | 83.53 | 83.53 | 0.81% | 471 |
| Oct 24, 2025 | 82.79 | 82.93 | 82.79 | 82.86 | 82.86 | 0.86% | 431 |
| Oct 23, 2025 | 81.88 | 82.17 | 81.88 | 82.15 | 82.15 | 0.87% | 1,752 |
| Oct 22, 2025 | 81.93 | 81.93 | 81.44 | 81.44 | 81.44 | -0.85% | 315 |
| Oct 21, 2025 | 81.94 | 82.14 | 81.94 | 82.14 | 82.14 | 0.10% | 312 |
| Oct 20, 2025 | 81.83 | 82.15 | 81.83 | 82.06 | 82.06 | 0.98% | 600 |
| Oct 17, 2025 | 80.81 | 81.26 | 80.81 | 81.26 | 81.26 | 0.84% | 732 |
| Oct 16, 2025 | 81.66 | 81.68 | 80.58 | 80.58 | 80.58 | -0.74% | 679 |
| Oct 15, 2025 | 81.80 | 81.80 | 80.71 | 81.18 | 81.18 | 0.31% | 841 |
| Oct 14, 2025 | 80.47 | 81.32 | 80.47 | 80.93 | 80.93 | 1.09% | 5,535 |
| Oct 10, 2025 | 82.36 | 82.36 | 80.06 | 80.06 | 80.06 | -2.35% | 1,514 |
| Oct 9, 2025 | 81.99 | 81.99 | 81.99 | 81.99 | 81.99 | -0.35% | 216 |
| Oct 8, 2025 | 82.13 | 82.28 | 82.13 | 82.28 | 82.28 | 0.64% | 218 |
| Oct 7, 2025 | 81.76 | 81.76 | 81.76 | 81.76 | 81.76 | -0.27% | 540 |
| Oct 3, 2025 | 82.12 | 82.17 | 81.98 | 81.98 | 81.98 | 0.24% | 970 |
| Oct 2, 2025 | 81.94 | 82.00 | 81.78 | 81.78 | 81.78 | -0.13% | 1,206 |
| Oct 1, 2025 | 81.33 | 81.89 | 81.28 | 81.89 | 81.89 | 0.81% | 4,500 |
| Sep 30, 2025 | 81.12 | 81.23 | 81.12 | 81.23 | 81.23 | 0.16% | 308 |
| Sep 29, 2025 | 81.21 | 81.23 | 81.10 | 81.10 | 81.10 | 0.16% | 570 |
| Sep 26, 2025 | 81.02 | 81.02 | 80.97 | 80.97 | 80.97 | 0.63% | 400 |
| Sep 25, 2025 | 80.72 | 80.72 | 80.46 | 80.46 | 80.46 | -0.53% | 1,506 |
| Sep 24, 2025 | 80.89 | 80.89 | 80.89 | 80.89 | 80.89 | -0.65% | 858 |
| Sep 23, 2025 | 81.56 | 81.56 | 81.42 | 81.42 | 81.42 | -0.01% | 704 |
| Sep 22, 2025 | 81.43 | 81.43 | 81.43 | 81.43 | 81.43 | 0.42% | 108 |
| Sep 19, 2025 | 81.07 | 81.12 | 81.06 | 81.09 | 81.09 | 0.14% | 1,808 |
| Sep 18, 2025 | 81.00 | 81.10 | 80.93 | 80.98 | 80.98 | 0.45% | 573 |
| Sep 17, 2025 | 80.43 | 80.71 | 80.36 | 80.62 | 80.62 | 0.02% | 589 |
| Sep 16, 2025 | 80.66 | 80.66 | 80.60 | 80.60 | 80.60 | -0.09% | 937 |
| Sep 15, 2025 | 80.74 | 80.74 | 80.66 | 80.67 | 80.67 | 0.31% | 455 |
| Sep 12, 2025 | 80.42 | 80.42 | 80.42 | 80.42 | 80.42 | 0.04% | 431 |
| Sep 11, 2025 | 80.39 | 80.39 | 80.39 | 80.39 | 80.39 | 0.84% | 307 |
| Sep 10, 2025 | 79.99 | 79.99 | 79.54 | 79.72 | 79.72 | 0.42% | 904 |
| Sep 9, 2025 | 79.15 | 79.39 | 79.15 | 79.39 | 79.39 | 0.28% | 229 |
| Sep 8, 2025 | 79.36 | 79.36 | 79.10 | 79.17 | 79.17 | 0.13% | 455 |
| Sep 5, 2025 | 78.71 | 79.07 | 78.71 | 79.07 | 79.07 | 0.32% | 1,801 |
| Sep 4, 2025 | 78.75 | 78.82 | 78.75 | 78.82 | 78.82 | 0.45% | 2,400 |
| Sep 3, 2025 | 78.66 | 78.66 | 78.47 | 78.47 | 78.47 | 0.26% | 825 |
| Sep 2, 2025 | 78.23 | 78.27 | 77.95 | 78.27 | 78.27 | -0.63% | 1,557 |
| Aug 29, 2025 | 79.03 | 79.03 | 78.77 | 78.77 | 78.77 | -0.45% | 3,757 |
| Aug 28, 2025 | 79.25 | 79.25 | 79.13 | 79.13 | 79.13 | -0.05% | 244 |
| Aug 27, 2025 | 79.02 | 79.17 | 79.02 | 79.17 | 79.17 | 0.46% | 300 |
| Aug 26, 2025 | 78.81 | 78.81 | 78.81 | 78.81 | 78.81 | -0.09% | 410 |
| Aug 25, 2025 | 78.88 | 78.88 | 78.88 | 78.88 | 78.88 | 0.09% | 552 |
| Aug 22, 2025 | 78.86 | 79.05 | 78.81 | 78.81 | 78.81 | 1.44% | 1,600 |
| Aug 21, 2025 | 77.99 | 77.99 | 77.69 | 77.69 | 77.69 | -0.64% | 316 |
| Aug 20, 2025 | 77.60 | 78.19 | 77.60 | 78.19 | 78.19 | -0.01% | 1,319 |
| Aug 19, 2025 | 78.65 | 78.65 | 78.19 | 78.20 | 78.20 | -0.55% | 1,096 |
| Aug 18, 2025 | 78.73 | 78.78 | 78.63 | 78.63 | 78.63 | -0.18% | 2,156 |
| Aug 15, 2025 | 78.74 | 78.83 | 78.74 | 78.77 | 78.77 | -0.29% | 809 |
| Aug 14, 2025 | 78.94 | 79.00 | 78.94 | 79.00 | 79.00 | 0.18% | 1,100 |
| Aug 13, 2025 | 78.86 | 78.86 | 78.86 | 78.86 | 78.86 | 0.87% | 238 |
| Aug 12, 2025 | 78.25 | 78.25 | 78.18 | 78.18 | 78.18 | 0.40% | 1,157 |
| Aug 11, 2025 | 78.04 | 78.04 | 77.87 | 77.87 | 77.87 | -0.19% | 752 |
| Aug 8, 2025 | 77.93 | 78.02 | 77.75 | 78.02 | 78.02 | 1.11% | 625 |
| Aug 7, 2025 | 77.57 | 77.86 | 77.16 | 77.16 | 77.16 | -0.46% | 774 |
| Aug 6, 2025 | 77.12 | 77.53 | 77.12 | 77.52 | 77.52 | 0.57% | 640 |
| Aug 5, 2025 | 77.94 | 77.94 | 77.08 | 77.08 | 77.08 | 1.21% | 454 |
| Aug 1, 2025 | 76.39 | 76.43 | 75.95 | 76.16 | 76.16 | -1.75% | 864 |
| Jul 31, 2025 | 78.30 | 78.30 | 77.52 | 77.52 | 77.52 | -0.28% | 253 |
| Jul 30, 2025 | 77.90 | 77.93 | 77.45 | 77.74 | 77.74 | -0.12% | 946 |
| Jul 29, 2025 | 78.05 | 78.05 | 77.83 | 77.83 | 77.83 | -0.19% | 915 |
| Jul 28, 2025 | 78.07 | 78.07 | 77.98 | 77.98 | 77.98 | -0.13% | 1,359 |
| Jul 25, 2025 | 78.08 | 78.08 | 78.08 | 78.08 | 78.08 | 0.27% | 129 |
| Jul 24, 2025 | 77.77 | 77.89 | 77.77 | 77.87 | 77.87 | 0.58% | 13,499 |
| Jul 23, 2025 | 77.42 | 77.42 | 77.42 | 77.42 | 77.42 | 0.28% | 211 |
| Jul 22, 2025 | 77.06 | 77.20 | 76.94 | 77.20 | 77.20 | 0.14% | 530 |
| Jul 21, 2025 | 77.09 | 77.09 | 77.09 | 77.09 | 77.09 | 0.18% | 2,594 |
| Jul 18, 2025 | 76.88 | 76.95 | 76.88 | 76.95 | 76.95 | 0.13% | 1,665 |
| Jul 17, 2025 | 76.77 | 76.85 | 76.74 | 76.85 | 76.85 | 0.54% | 300 |
| Jul 15, 2025 | 76.59 | 76.59 | 76.44 | 76.44 | 76.44 | -0.20% | 210 |
| Jul 14, 2025 | 76.59 | 76.59 | 76.59 | 76.59 | 76.59 | 0.22% | 132 |
| Jul 11, 2025 | 76.85 | 76.85 | 76.42 | 76.42 | 76.42 | -0.49% | 225 |