Global X S&P/TSX Capped Composite Index Corporate Class ETF (TSX:HXCN)
Canada
· Delayed Price · Currency is CAD 52.61
-0.31 (-0.59%)
At close: Dec 5, 2025
TSX:HXCN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 52.99 | 52.99 | 52.58 | 52.61 | 52.61 | -0.59% | 5,824 |
| Dec 4, 2025 | 52.51 | 52.92 | 52.51 | 52.92 | 52.92 | 1.03% | 4,233 |
| Dec 3, 2025 | 52.29 | 52.44 | 52.29 | 52.38 | 52.38 | 0.27% | 2,600 |
| Dec 2, 2025 | 52.30 | 52.30 | 52.00 | 52.24 | 52.24 | -0.15% | 4,160 |
| Dec 1, 2025 | 52.50 | 52.58 | 52.32 | 52.32 | 52.32 | -0.83% | 3,652 |
| Nov 28, 2025 | 52.56 | 52.76 | 52.36 | 52.76 | 52.76 | 0.51% | 28,426 |
| Nov 27, 2025 | 52.39 | 52.50 | 52.39 | 52.49 | 52.49 | 0.19% | 1,411 |
| Nov 26, 2025 | 52.21 | 52.39 | 52.21 | 52.39 | 52.39 | 1.33% | 18,505 |
| Nov 25, 2025 | 51.44 | 51.90 | 51.44 | 51.70 | 51.70 | 1.10% | 3,279 |
| Nov 24, 2025 | 50.75 | 51.16 | 50.75 | 51.14 | 51.14 | 0.99% | 1,558 |
| Nov 21, 2025 | 50.35 | 50.67 | 50.13 | 50.64 | 50.64 | 0.86% | 10,594 |
| Nov 20, 2025 | 51.02 | 51.41 | 50.21 | 50.21 | 50.21 | -1.24% | 26,476 |
| Nov 19, 2025 | 50.57 | 50.84 | 50.57 | 50.84 | 50.84 | 0.59% | 18,676 |
| Nov 18, 2025 | 50.18 | 50.54 | 50.10 | 50.54 | 50.54 | 0.18% | 2,941 |
| Nov 17, 2025 | 50.73 | 50.94 | 50.25 | 50.45 | 50.45 | -0.61% | 10,010 |
| Nov 14, 2025 | 50.17 | 50.96 | 50.17 | 50.76 | 50.76 | 0.12% | 18,509 |
| Nov 13, 2025 | 51.46 | 51.46 | 50.57 | 50.70 | 50.70 | -1.99% | 3,061 |
| Nov 12, 2025 | 51.19 | 51.73 | 51.17 | 51.73 | 51.73 | 1.37% | 1,326 |
| Nov 11, 2025 | 50.91 | 51.03 | 50.80 | 51.03 | 51.03 | 0.14% | 15,255 |
| Nov 10, 2025 | 50.73 | 50.96 | 50.64 | 50.96 | 50.96 | 1.69% | 3,464 |
| Nov 7, 2025 | 49.89 | 50.12 | 49.55 | 50.12 | 50.12 | 0.01% | 11,287 |
| Nov 6, 2025 | 50.56 | 50.56 | 50.11 | 50.11 | 50.11 | -0.95% | 3,209 |
| Nov 5, 2025 | 50.35 | 50.63 | 50.35 | 50.59 | 50.59 | 1.16% | 10,599 |
| Nov 4, 2025 | 50.10 | 50.30 | 49.94 | 50.01 | 50.01 | -1.56% | 18,075 |
| Nov 3, 2025 | 50.88 | 50.88 | 50.50 | 50.80 | 50.80 | 0.10% | 13,895 |
| Oct 31, 2025 | 50.87 | 50.87 | 50.56 | 50.75 | 50.75 | 0.20% | 2,059 |
| Oct 30, 2025 | 50.49 | 50.78 | 50.49 | 50.65 | 50.65 | 0.28% | 28,344 |
| Oct 29, 2025 | 50.85 | 50.91 | 50.40 | 50.51 | 50.51 | -1.02% | 46,543 |
| Oct 28, 2025 | 50.95 | 51.13 | 50.94 | 51.03 | 51.03 | 0.59% | 18,311 |
| Oct 27, 2025 | 50.92 | 50.95 | 50.50 | 50.73 | 50.73 | -0.28% | 15,796 |
| Oct 24, 2025 | 50.96 | 50.96 | 50.85 | 50.87 | 50.87 | 0.61% | 17,141 |
| Oct 23, 2025 | 50.56 | 50.69 | 50.54 | 50.56 | 50.56 | 0.52% | 27,947 |
| Oct 22, 2025 | 49.98 | 50.30 | 49.98 | 50.30 | 50.30 | 0.44% | 83,717 |
| Oct 21, 2025 | 50.45 | 50.51 | 50.01 | 50.08 | 50.08 | -1.71% | 47,335 |
| Oct 20, 2025 | 50.85 | 51.00 | 50.84 | 50.95 | 50.95 | 0.89% | 24,316 |
| Oct 17, 2025 | 50.72 | 50.72 | 50.30 | 50.50 | 50.50 | -1.17% | 7,081 |
| Oct 16, 2025 | 51.56 | 51.58 | 50.95 | 51.10 | 51.10 | -0.47% | 12,826 |
| Oct 15, 2025 | 51.40 | 51.60 | 51.23 | 51.34 | 51.34 | 0.86% | 4,860 |
| Oct 14, 2025 | 50.28 | 51.05 | 50.24 | 50.90 | 50.90 | 1.72% | 32,449 |
| Oct 10, 2025 | 50.85 | 50.85 | 50.01 | 50.04 | 50.04 | -1.40% | 38,338 |
| Oct 9, 2025 | 51.22 | 51.26 | 50.61 | 50.75 | 50.75 | -0.49% | 6,943 |
| Oct 8, 2025 | 51.16 | 51.16 | 50.90 | 51.00 | 51.00 | 0.20% | 7,459 |
| Oct 7, 2025 | 51.15 | 51.15 | 50.80 | 50.90 | 50.90 | -0.61% | 15,399 |
| Oct 6, 2025 | 51.42 | 51.42 | 51.09 | 51.21 | 51.21 | 0.31% | 25,699 |
| Oct 3, 2025 | 50.61 | 51.06 | 50.61 | 51.05 | 51.05 | 1.09% | 6,051 |
| Oct 2, 2025 | 50.58 | 50.58 | 50.15 | 50.50 | 50.50 | 0.04% | 49,741 |
| Oct 1, 2025 | 50.53 | 50.53 | 50.46 | 50.48 | 50.48 | 0.50% | 73,135 |
| Sep 30, 2025 | 50.28 | 50.28 | 50.00 | 50.23 | 50.23 | 0.06% | 601 |
| Sep 29, 2025 | 50.09 | 50.20 | 50.06 | 50.20 | 50.20 | 0.76% | 7,282 |
| Sep 26, 2025 | 49.85 | 49.88 | 49.79 | 49.82 | 49.82 | -0.02% | 5,452 |
| Sep 25, 2025 | 49.56 | 49.83 | 49.49 | 49.83 | 49.83 | -0.14% | 6,659 |
| Sep 24, 2025 | 49.97 | 50.12 | 49.82 | 49.90 | 49.90 | 0.08% | 6,192 |
| Sep 23, 2025 | 50.26 | 50.27 | 49.86 | 49.86 | 49.86 | -0.54% | 6,265 |
| Sep 22, 2025 | 49.95 | 50.15 | 49.85 | 50.13 | 50.13 | 0.64% | 15,438 |
| Sep 19, 2025 | 50.84 | 51.18 | 49.47 | 49.81 | 49.81 | 1.16% | 45,228 |
| Sep 18, 2025 | 49.14 | 49.36 | 49.14 | 49.24 | 49.24 | 0.29% | 25,015 |
| Sep 17, 2025 | 49.20 | 49.20 | 49.07 | 49.10 | 49.10 | 0.33% | 2,818 |
| Sep 16, 2025 | 49.25 | 49.25 | 48.94 | 48.94 | 48.94 | -0.57% | 16,086 |
| Sep 15, 2025 | 48.97 | 49.22 | 48.97 | 49.22 | 49.22 | 0.49% | 39,241 |
| Sep 12, 2025 | 49.20 | 49.20 | 48.91 | 48.98 | 48.98 | -0.31% | 38,835 |
| Sep 11, 2025 | 49.00 | 49.17 | 49.00 | 49.13 | 49.13 | 0.68% | 1,582 |
| Sep 10, 2025 | 48.75 | 48.80 | 48.71 | 48.80 | 48.80 | 0.47% | 3,314 |
| Sep 9, 2025 | 48.59 | 48.64 | 48.54 | 48.57 | 48.57 | 0.14% | 98,331 |
| Sep 8, 2025 | 48.75 | 48.75 | 48.43 | 48.50 | 48.50 | -0.04% | 5,364 |
| Sep 5, 2025 | 48.35 | 48.52 | 48.29 | 48.52 | 48.52 | 0.43% | 7,832 |
| Sep 4, 2025 | 48.05 | 48.32 | 48.02 | 48.31 | 48.31 | 0.39% | 1,271 |
| Sep 3, 2025 | 47.98 | 48.12 | 47.89 | 48.12 | 48.12 | 0.46% | 2,278 |
| Sep 2, 2025 | 47.64 | 47.90 | 47.45 | 47.90 | 47.90 | 0.34% | 13,621 |
| Aug 29, 2025 | 47.50 | 47.75 | 47.45 | 47.74 | 47.74 | 0.55% | 2,419 |
| Aug 28, 2025 | 47.34 | 47.48 | 47.34 | 47.48 | 47.48 | -0.02% | 12,226 |
| Aug 27, 2025 | 47.37 | 47.49 | 47.37 | 47.49 | 47.49 | 0.34% | 1,059 |
| Aug 26, 2025 | 47.09 | 47.33 | 47.02 | 47.33 | 47.33 | 0.60% | 16,743 |
| Aug 25, 2025 | 47.29 | 47.29 | 47.00 | 47.05 | 47.05 | -0.80% | 28,395 |
| Aug 22, 2025 | 47.39 | 47.43 | 47.33 | 47.43 | 47.43 | 1.07% | 1,368 |
| Aug 21, 2025 | 46.67 | 46.93 | 46.67 | 46.93 | 46.93 | 0.62% | 916 |
| Aug 20, 2025 | 46.50 | 46.64 | 46.45 | 46.64 | 46.64 | 0.31% | 14,937 |
| Aug 19, 2025 | 46.60 | 46.72 | 46.45 | 46.50 | 46.50 | -0.23% | 33,954 |
| Aug 18, 2025 | 46.55 | 46.61 | 46.50 | 46.60 | 46.60 | 0.02% | 2,468 |
| Aug 15, 2025 | 46.54 | 46.63 | 46.47 | 46.59 | 46.59 | -0.15% | 7,756 |
| Aug 14, 2025 | 46.58 | 46.66 | 46.45 | 46.66 | 46.66 | - | 19,738 |
| Aug 13, 2025 | 46.70 | 46.82 | 46.62 | 46.66 | 46.66 | 0.21% | 7,072 |
| Aug 12, 2025 | 46.55 | 46.62 | 46.47 | 46.56 | 46.56 | 0.52% | 4,700 |
| Aug 11, 2025 | 46.15 | 46.39 | 46.15 | 46.32 | 46.32 | -0.02% | 8,998 |
| Aug 8, 2025 | 46.43 | 46.44 | 46.30 | 46.33 | 46.33 | -0.02% | 28,886 |
| Aug 7, 2025 | 46.65 | 46.65 | 46.25 | 46.34 | 46.34 | -0.58% | 18,070 |
| Aug 6, 2025 | 46.44 | 46.61 | 46.44 | 46.61 | 46.61 | 1.35% | 8,619 |
| Aug 5, 2025 | 45.71 | 46.10 | 45.71 | 45.99 | 45.99 | 2.06% | 97,632 |
| Aug 1, 2025 | 45.20 | 45.20 | 44.80 | 45.06 | 45.06 | -1.10% | 7,629 |
| Jul 31, 2025 | 45.60 | 45.83 | 45.50 | 45.56 | 45.56 | -0.09% | 2,109 |
| Jul 30, 2025 | 45.95 | 45.95 | 45.60 | 45.60 | 45.60 | -0.39% | 63,668 |
| Jul 29, 2025 | 45.72 | 45.85 | 45.72 | 45.78 | 45.78 | 0.22% | 1,480 |
| Jul 28, 2025 | 45.87 | 45.87 | 45.64 | 45.68 | 45.68 | -0.57% | 24,093 |
| Jul 25, 2025 | 45.63 | 45.94 | 45.63 | 45.94 | 45.94 | 0.61% | 3,910 |
| Jul 24, 2025 | 45.68 | 45.78 | 45.65 | 45.66 | 45.66 | -0.13% | 17,293 |
| Jul 23, 2025 | 45.74 | 45.75 | 45.67 | 45.72 | 45.72 | 0.18% | 2,511 |
| Jul 22, 2025 | 45.50 | 45.64 | 45.50 | 45.64 | 45.64 | 0.20% | 1,528 |
| Jul 21, 2025 | 45.62 | 45.74 | 45.55 | 45.55 | 45.55 | - | 3,999 |
| Jul 18, 2025 | 45.51 | 45.60 | 45.50 | 45.55 | 45.55 | -0.20% | 4,468 |
| Jul 17, 2025 | 45.37 | 45.64 | 45.37 | 45.64 | 45.64 | 0.86% | 3,147 |
| Jul 16, 2025 | 45.10 | 45.25 | 44.90 | 45.25 | 45.25 | 0.33% | 4,425 |