Global X S&P 500 CAD Hedged Index Corporate Class ETF (TSX:HSH)
Canada
· Delayed Price · Currency is CAD 86.35
-0.25 (-0.29%)
Apr 29, 2026, 9:48 AM EST
TSX:HSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 86.60 | 86.60 | 86.60 | 86.60 | 86.60 | -0.37% | 214 |
| Apr 27, 2026 | 86.75 | 86.92 | 86.70 | 86.92 | 86.92 | 0.08% | 755 |
| Apr 24, 2026 | 86.31 | 86.85 | 86.31 | 86.85 | 86.85 | 0.88% | 20,546 |
| Apr 23, 2026 | 86.46 | 86.54 | 85.42 | 86.09 | 86.09 | -0.30% | 2,279 |
| Apr 22, 2026 | 86.32 | 86.35 | 86.22 | 86.35 | 86.35 | 0.96% | 402 |
| Apr 21, 2026 | 86.23 | 86.23 | 85.53 | 85.53 | 85.53 | -0.63% | 4,547 |
| Apr 20, 2026 | 86.09 | 86.10 | 86.02 | 86.07 | 86.07 | -0.38% | 806 |
| Apr 17, 2026 | 85.50 | 86.64 | 85.50 | 86.40 | 86.40 | 1.36% | 1,338 |
| Apr 16, 2026 | 85.19 | 85.42 | 85.17 | 85.24 | 85.24 | 0.19% | 1,688 |
| Apr 15, 2026 | 84.44 | 85.08 | 84.44 | 85.08 | 85.08 | 0.79% | 5,870 |
| Apr 14, 2026 | 83.77 | 84.45 | 83.77 | 84.41 | 84.41 | 1.56% | 3,613 |
| Apr 13, 2026 | 82.50 | 83.11 | 82.50 | 83.11 | 83.11 | 0.58% | 1,830 |
| Apr 10, 2026 | 82.80 | 82.95 | 82.61 | 82.63 | 82.63 | -0.17% | 1,789 |
| Apr 9, 2026 | 82.10 | 82.77 | 82.04 | 82.77 | 82.77 | 0.69% | 2,210 |
| Apr 8, 2026 | 81.83 | 82.20 | 81.75 | 82.20 | 82.20 | 2.44% | 1,805 |
| Apr 7, 2026 | 79.50 | 80.24 | 79.50 | 80.24 | 80.24 | 0.04% | 3,323 |
| Apr 6, 2026 | 80.00 | 80.21 | 79.91 | 80.21 | 80.21 | 0.67% | 6,266 |
| Apr 2, 2026 | 79.22 | 79.89 | 79.22 | 79.68 | 79.68 | -0.16% | 1,978 |
| Apr 1, 2026 | 79.92 | 79.99 | 79.65 | 79.81 | 79.81 | 0.85% | 1,406 |
| Mar 31, 2026 | 77.89 | 79.14 | 77.89 | 79.14 | 79.14 | 3.06% | 4,274 |
| Mar 30, 2026 | 77.65 | 77.65 | 76.79 | 76.79 | 76.79 | -0.47% | 665 |
| Mar 27, 2026 | 78.33 | 78.33 | 77.15 | 77.15 | 77.15 | -1.91% | 2,305 |
| Mar 26, 2026 | 79.48 | 79.48 | 78.65 | 78.65 | 78.65 | -1.60% | 273 |
| Mar 25, 2026 | 80.47 | 80.47 | 79.90 | 79.93 | 79.93 | 0.31% | 5,427 |
| Mar 24, 2026 | 79.43 | 79.92 | 79.43 | 79.68 | 79.68 | -0.51% | 1,006 |
| Mar 23, 2026 | 80.24 | 80.60 | 79.85 | 80.09 | 80.09 | 1.71% | 27,642 |
| Mar 20, 2026 | 79.52 | 79.61 | 78.74 | 78.74 | 78.74 | -1.84% | 1,813 |
| Mar 19, 2026 | 79.89 | 80.22 | 79.71 | 80.22 | 80.22 | -0.79% | 3,228 |
| Mar 18, 2026 | 81.07 | 81.19 | 80.86 | 80.86 | 80.86 | -0.82% | 675 |
| Mar 17, 2026 | 81.40 | 82.34 | 81.40 | 81.53 | 81.53 | 0.28% | 9,104 |
| Mar 16, 2026 | 81.13 | 81.60 | 81.13 | 81.30 | 81.30 | 0.96% | 980 |
| Mar 13, 2026 | 81.40 | 81.50 | 80.50 | 80.53 | 80.53 | -0.64% | 21,063 |
| Mar 12, 2026 | 81.54 | 81.59 | 81.05 | 81.05 | 81.05 | -1.39% | 5,631 |
| Mar 11, 2026 | 82.40 | 82.40 | 81.88 | 82.19 | 82.19 | -0.04% | 791 |
| Mar 10, 2026 | 82.26 | 82.98 | 82.22 | 82.22 | 82.22 | -0.23% | 2,511 |
| Mar 9, 2026 | 80.90 | 82.41 | 80.76 | 82.41 | 82.41 | 0.82% | 1,697 |
| Mar 6, 2026 | 81.97 | 82.17 | 81.58 | 81.74 | 81.74 | -1.33% | 4,082 |
| Mar 5, 2026 | 83.10 | 83.10 | 82.16 | 82.84 | 82.84 | -0.74% | 833 |
| Mar 4, 2026 | 83.43 | 83.46 | 83.26 | 83.46 | 83.46 | 0.92% | 309 |
| Mar 3, 2026 | 82.10 | 82.85 | 81.90 | 82.70 | 82.70 | -0.89% | 3,993 |
| Mar 2, 2026 | 83.07 | 83.47 | 83.07 | 83.44 | 83.44 | 0.13% | 1,304 |
| Feb 27, 2026 | 83.23 | 83.38 | 83.12 | 83.33 | 83.33 | -0.55% | 6,012 |
| Feb 26, 2026 | 83.95 | 83.95 | 83.52 | 83.79 | 83.79 | -0.64% | 5,354 |
| Feb 25, 2026 | 83.89 | 84.37 | 83.89 | 84.33 | 84.33 | 0.92% | 1,272 |
| Feb 24, 2026 | 83.32 | 83.64 | 83.32 | 83.56 | 83.56 | 0.71% | 1,450 |
| Feb 23, 2026 | 82.92 | 83.13 | 82.85 | 82.97 | 82.97 | -1.12% | 4,369 |
| Feb 20, 2026 | 83.29 | 83.91 | 83.29 | 83.91 | 83.91 | 0.67% | 7,429 |
| Feb 19, 2026 | 83.19 | 83.35 | 82.99 | 83.35 | 83.35 | -0.19% | 3,880 |
| Feb 18, 2026 | 83.68 | 83.82 | 83.27 | 83.51 | 83.51 | 0.66% | 1,303 |
| Feb 17, 2026 | 82.82 | 83.20 | 82.46 | 82.96 | 82.96 | 0.17% | 6,567 |
| Feb 13, 2026 | 83.10 | 83.39 | 82.82 | 82.82 | 82.82 | -0.41% | 920 |
| Feb 12, 2026 | 83.98 | 83.98 | 83.14 | 83.16 | 83.16 | -1.33% | 1,374 |
| Feb 11, 2026 | 84.72 | 84.72 | 84.04 | 84.28 | 84.28 | -0.15% | 1,058 |
| Feb 10, 2026 | 84.59 | 84.75 | 84.41 | 84.41 | 84.41 | -0.17% | 7,793 |
| Feb 9, 2026 | 84.18 | 84.73 | 84.18 | 84.55 | 84.55 | 0.48% | 1,231 |
| Feb 6, 2026 | 83.39 | 84.15 | 83.39 | 84.15 | 84.15 | 1.89% | 1,726 |
| Feb 5, 2026 | 83.17 | 83.17 | 82.44 | 82.59 | 82.59 | -1.43% | 2,828 |
| Feb 4, 2026 | 84.01 | 84.02 | 83.22 | 83.79 | 83.79 | -0.17% | 2,676 |
| Feb 3, 2026 | 84.30 | 84.30 | 83.54 | 83.93 | 83.93 | -0.98% | 2,319 |
| Feb 2, 2026 | 84.63 | 84.85 | 84.62 | 84.76 | 84.76 | 0.80% | 3,502 |
| Jan 30, 2026 | 84.55 | 84.55 | 83.94 | 84.09 | 84.09 | -0.45% | 1,382 |
| Jan 29, 2026 | 84.40 | 84.47 | 84.26 | 84.47 | 84.47 | -0.32% | 2,533 |
| Jan 28, 2026 | 84.87 | 84.93 | 84.74 | 84.74 | 84.74 | -0.11% | 4,377 |
| Jan 27, 2026 | 84.73 | 84.86 | 84.73 | 84.83 | 84.83 | 0.38% | 600 |
| Jan 26, 2026 | 84.20 | 84.56 | 84.20 | 84.51 | 84.51 | 0.62% | 8,780 |
| Jan 23, 2026 | 83.99 | 83.99 | 83.99 | 83.99 | 83.99 | -0.30% | 123 |
| Jan 22, 2026 | 84.09 | 84.24 | 84.09 | 84.24 | 84.24 | 0.44% | 464 |
| Jan 21, 2026 | 83.02 | 83.87 | 83.02 | 83.87 | 83.87 | 1.55% | 1,442 |
| Jan 20, 2026 | 83.18 | 83.40 | 82.57 | 82.59 | 82.59 | -1.43% | 2,533 |
| Jan 19, 2026 | 84.86 | 84.86 | 83.79 | 83.79 | 83.79 | -0.71% | 1,074 |
| Jan 16, 2026 | 84.67 | 84.67 | 84.38 | 84.39 | 84.39 | -0.02% | 1,018 |
| Jan 15, 2026 | 84.73 | 84.73 | 84.41 | 84.41 | 84.41 | 0.32% | 641 |
| Jan 14, 2026 | 84.66 | 84.66 | 84.00 | 84.14 | 84.14 | -0.31% | 3,407 |
| Jan 13, 2026 | 84.74 | 84.74 | 84.40 | 84.40 | 84.40 | -0.60% | 1,460 |
| Jan 12, 2026 | 84.74 | 84.91 | 84.74 | 84.91 | 84.91 | 0.17% | 686 |
| Jan 9, 2026 | 84.47 | 84.77 | 84.47 | 84.77 | 84.77 | 0.76% | 374 |
| Jan 8, 2026 | 84.16 | 84.16 | 84.06 | 84.13 | 84.13 | - | 715 |
| Jan 7, 2026 | 84.54 | 84.56 | 84.13 | 84.13 | 84.13 | -0.41% | 2,719 |
| Jan 6, 2026 | 83.93 | 84.48 | 83.93 | 84.48 | 84.48 | 0.79% | 896 |
| Jan 5, 2026 | 83.68 | 83.93 | 83.68 | 83.82 | 83.82 | 0.66% | 2,616 |
| Jan 2, 2026 | 83.74 | 83.74 | 83.13 | 83.27 | 83.27 | -0.12% | 4,802 |
| Dec 31, 2025 | 83.94 | 83.94 | 83.35 | 83.37 | 83.37 | -0.68% | 1,126 |
| Dec 30, 2025 | 83.82 | 83.94 | 83.82 | 83.94 | 83.94 | - | 869 |
| Dec 29, 2025 | 83.80 | 84.04 | 83.80 | 83.94 | 83.94 | -0.44% | 3,825 |
| Dec 24, 2025 | 84.14 | 84.31 | 84.14 | 84.31 | 84.31 | 0.37% | 1,201 |
| Dec 23, 2025 | 83.93 | 84.01 | 83.92 | 84.00 | 84.00 | 0.45% | 1,400 |
| Dec 22, 2025 | 83.62 | 83.62 | 83.57 | 83.62 | 83.62 | 0.64% | 5,100 |
| Dec 19, 2025 | 83.09 | 83.09 | 83.09 | 83.09 | 83.09 | 0.59% | 200 |
| Dec 18, 2025 | 82.36 | 82.70 | 82.34 | 82.60 | 82.60 | 0.76% | 1,100 |
| Dec 17, 2025 | 82.68 | 82.68 | 81.98 | 81.98 | 81.98 | -1.03% | 663 |
| Dec 16, 2025 | 82.51 | 82.83 | 82.38 | 82.83 | 82.83 | -0.12% | 625 |
| Dec 15, 2025 | 83.02 | 83.02 | 82.92 | 82.93 | 82.93 | 0.01% | 490 |
| Dec 12, 2025 | 83.02 | 83.20 | 82.92 | 82.92 | 82.92 | -1.14% | 500 |
| Dec 11, 2025 | 83.72 | 83.88 | 83.72 | 83.88 | 83.88 | 0.84% | 510 |
| Dec 10, 2025 | 83.12 | 83.18 | 83.12 | 83.18 | 83.18 | -0.10% | 612 |
| Dec 9, 2025 | 83.39 | 83.39 | 83.25 | 83.26 | 83.26 | 0.13% | 500 |
| Dec 8, 2025 | 82.78 | 83.55 | 82.78 | 83.15 | 83.15 | -0.60% | 1,829 |
| 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 |