Skip to main content
Global X S&P 500 CAD Hedged Index Corporate Class ETF (TSX:HSH)
Canada flag Canada · Delayed Price · Currency is CAD
81.74
-1.10 (-1.33%)
At close: Mar 6, 2026

TSX:HSH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202681.9782.1781.5881.7481.74-1.33%4,082
Mar 5, 202683.1083.1082.1682.8482.84-0.74%833
Mar 4, 202683.4383.4683.2683.4683.460.92%309
Mar 3, 202682.1082.8581.9082.7082.70-0.89%3,993
Mar 2, 202683.0783.4783.0783.4483.440.13%1,304
Feb 27, 202683.2383.3883.1283.3383.33-0.55%6,012
Feb 26, 202683.9583.9583.5283.7983.79-0.64%5,354
Feb 25, 202683.8984.3783.8984.3384.330.92%1,272
Feb 24, 202683.3283.6483.3283.5683.560.71%1,450
Feb 23, 202682.9283.1382.8582.9782.97-1.12%4,369
Feb 20, 202683.2983.9183.2983.9183.910.67%7,429
Feb 19, 202683.1983.3582.9983.3583.35-0.19%3,880
Feb 18, 202683.6883.8283.2783.5183.510.66%1,303
Feb 17, 202682.8283.2082.4682.9682.960.17%6,567
Feb 13, 202683.1083.3982.8282.8282.82-0.41%920
Feb 12, 202683.9883.9883.1483.1683.16-1.33%1,374
Feb 11, 202684.7284.7284.0484.2884.28-0.15%1,058
Feb 10, 202684.5984.7584.4184.4184.41-0.17%7,793
Feb 9, 202684.1884.7384.1884.5584.550.48%1,231
Feb 6, 202683.3984.1583.3984.1584.151.89%1,726
Feb 5, 202683.1783.1782.4482.5982.59-1.43%2,828
Feb 4, 202684.0184.0283.2283.7983.79-0.17%2,676
Feb 3, 202684.3084.3083.5483.9383.93-0.98%2,319
Feb 2, 202684.6384.8584.6284.7684.760.80%3,502
Jan 30, 202684.5584.5583.9484.0984.09-0.45%1,382
Jan 29, 202684.4084.4784.2684.4784.47-0.32%2,533
Jan 28, 202684.8784.9384.7484.7484.74-0.11%4,377
Jan 27, 202684.7384.8684.7384.8384.830.38%600
Jan 26, 202684.2084.5684.2084.5184.510.62%8,780
Jan 23, 202683.9983.9983.9983.9983.99-0.30%123
Jan 22, 202684.0984.2484.0984.2484.240.44%464
Jan 21, 202683.0283.8783.0283.8783.871.55%1,442
Jan 20, 202683.1883.4082.5782.5982.59-1.43%2,533
Jan 19, 202684.8684.8683.7983.7983.79-0.71%1,074
Jan 16, 202684.6784.6784.3884.3984.39-0.02%1,018
Jan 15, 202684.7384.7384.4184.4184.410.32%641
Jan 14, 202684.6684.6684.0084.1484.14-0.31%3,407
Jan 13, 202684.7484.7484.4084.4084.40-0.60%1,460
Jan 12, 202684.7484.9184.7484.9184.910.17%686
Jan 9, 202684.4784.7784.4784.7784.770.76%374
Jan 8, 202684.1684.1684.0684.1384.13-715
Jan 7, 202684.5484.5684.1384.1384.13-0.41%2,719
Jan 6, 202683.9384.4883.9384.4884.480.79%896
Jan 5, 202683.6883.9383.6883.8283.820.66%2,616
Jan 2, 202683.7483.7483.1383.2783.27-0.12%4,802
Dec 31, 202583.9483.9483.3583.3783.37-0.68%1,126
Dec 30, 202583.8283.9483.8283.9483.94-869
Dec 29, 202583.8084.0483.8083.9483.94-0.44%3,825
Dec 24, 202584.1484.3184.1484.3184.310.37%1,201
Dec 23, 202583.9384.0183.9284.0084.000.45%1,400
Dec 22, 202583.6283.6283.5783.6283.620.64%5,100
Dec 19, 202583.0983.0983.0983.0983.090.59%200
Dec 18, 202582.3682.7082.3482.6082.600.76%1,100
Dec 17, 202582.6882.6881.9881.9881.98-1.03%663
Dec 16, 202582.5182.8382.3882.8382.83-0.12%625
Dec 15, 202583.0283.0282.9282.9382.930.01%490
Dec 12, 202583.0283.2082.9282.9282.92-1.14%500
Dec 11, 202583.7283.8883.7283.8883.880.84%510
Dec 10, 202583.1283.1883.1283.1883.18-0.10%612
Dec 9, 202583.3983.3983.2583.2683.260.13%500
Dec 8, 202582.7883.5582.7883.1583.15-0.60%1,829
Dec 5, 202583.7583.7583.5183.6583.650.20%3,134
Dec 4, 202583.3583.4883.2983.4883.480.02%15,189
Dec 3, 202583.2083.4683.2083.4683.460.32%1,517
Dec 2, 202583.2083.3282.9383.1983.190.29%1,037
Dec 1, 202582.8182.9582.8182.9582.95-0.46%986
Nov 28, 202583.3983.3983.3183.3383.33-1.51%551
Nov 27, 202582.7784.6182.7784.6184.612.06%754
Nov 26, 202582.7582.9382.7582.9082.900.79%537
Nov 25, 202581.2482.2581.2482.2582.250.87%800
Nov 24, 202581.5381.6581.5381.5481.540.93%537
Nov 21, 202579.7781.0079.6780.7980.791.09%2,561
Nov 20, 202582.0882.3479.9279.9279.92-1.25%1,322
Nov 19, 202580.5481.2680.5480.9380.930.21%3,506
Nov 18, 202580.6581.0580.0680.7680.76-0.25%6,216
Nov 17, 202582.0082.0080.9680.9680.96-1.34%9,434
Nov 14, 202581.3982.1481.3982.0682.060.17%1,115
Nov 13, 202582.9082.9081.9281.9281.92-1.81%12,165
Nov 12, 202583.3983.4383.3483.4383.430.10%420
Nov 11, 202582.9383.3582.9383.3583.350.24%816
Nov 10, 202582.6583.1582.4883.1583.151.77%24,216
Nov 7, 202581.4181.7080.9581.7081.70-0.37%1,062
Nov 6, 202582.1782.1782.0082.0082.00-0.62%203
Nov 4, 202582.9382.9982.5182.5182.51-1.09%630
Nov 3, 202583.6183.6183.4083.4283.42-0.23%1,000
Oct 31, 202583.6183.6183.2283.6183.610.41%9,760
Oct 30, 202583.7283.7283.2783.2783.27-0.68%1,183
Oct 29, 202584.2584.2583.5783.8483.84-0.31%1,669
Oct 28, 202583.8084.1283.8084.1084.100.68%1,118
Oct 27, 202583.5383.5383.5383.5383.530.81%471
Oct 24, 202582.7982.9382.7982.8682.860.86%431
Oct 23, 202581.8882.1781.8882.1582.150.87%1,752
Oct 22, 202581.9381.9381.4481.4481.44-0.85%315
Oct 21, 202581.9482.1481.9482.1482.140.10%312
Oct 20, 202581.8382.1581.8382.0682.060.98%600
Oct 17, 202580.8181.2680.8181.2681.260.84%732
Oct 16, 202581.6681.6880.5880.5880.58-0.74%679
Oct 15, 202581.8081.8080.7181.1881.180.31%841
Oct 14, 202580.4781.3280.4780.9380.931.09%5,535
Oct 10, 202582.3682.3680.0680.0680.06-2.35%1,514