Global X S&P/TSX Capped Composite Index Corporate Class ETF (TSX:HXCN)
Canada
· Delayed Price · Currency is CAD 56.07
+0.17 (0.30%)
Mar 9, 2026, 3:50 PM EST
TSX:HXCN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 55.12 | 56.08 | 54.71 | 56.07 | 56.07 | 0.30% | 20,326 |
| Mar 6, 2026 | 56.12 | 56.18 | 55.56 | 55.90 | 55.90 | -1.43% | 11,554 |
| Mar 5, 2026 | 56.86 | 57.12 | 56.36 | 56.71 | 56.71 | -1.06% | 10,134 |
| Mar 4, 2026 | 57.42 | 57.53 | 57.13 | 57.32 | 57.32 | 0.40% | 26,437 |
| Mar 3, 2026 | 57.52 | 57.52 | 56.00 | 57.09 | 57.09 | -2.08% | 28,072 |
| Mar 2, 2026 | 57.77 | 58.31 | 57.70 | 58.31 | 58.31 | 0.56% | 12,240 |
| Feb 27, 2026 | 58.11 | 58.17 | 57.87 | 57.98 | 57.98 | -0.41% | 11,986 |
| Feb 26, 2026 | 57.69 | 58.23 | 57.56 | 58.22 | 58.22 | 0.92% | 9,528 |
| Feb 25, 2026 | 57.49 | 57.78 | 57.39 | 57.69 | 57.69 | 0.63% | 5,370 |
| Feb 24, 2026 | 57.01 | 57.33 | 57.01 | 57.33 | 57.33 | 0.67% | 11,116 |
| Feb 23, 2026 | 57.00 | 57.00 | 56.67 | 56.95 | 56.95 | -0.23% | 14,849 |
| Feb 20, 2026 | 56.65 | 57.08 | 56.64 | 57.08 | 57.08 | 0.90% | 14,116 |
| Feb 19, 2026 | 56.20 | 56.57 | 56.20 | 56.57 | 56.57 | 0.37% | 6,058 |
| Feb 18, 2026 | 55.99 | 56.36 | 55.99 | 56.36 | 56.36 | 1.53% | 7,021 |
| Feb 17, 2026 | 55.41 | 55.53 | 54.90 | 55.51 | 55.51 | -0.14% | 11,452 |
| Feb 13, 2026 | 54.95 | 55.75 | 54.93 | 55.59 | 55.59 | 1.46% | 50,826 |
| Feb 12, 2026 | 56.20 | 56.20 | 54.77 | 54.79 | 54.79 | -2.39% | 7,996 |
| Feb 11, 2026 | 56.85 | 56.85 | 55.80 | 56.13 | 56.13 | 0.05% | 21,754 |
| Feb 10, 2026 | 55.81 | 56.11 | 55.75 | 56.10 | 56.10 | 0.75% | 14,623 |
| Feb 9, 2026 | 55.00 | 55.68 | 55.00 | 55.68 | 55.68 | 1.68% | 7,550 |
| Feb 6, 2026 | 54.29 | 54.76 | 54.29 | 54.76 | 54.76 | 1.54% | 6,653 |
| Feb 5, 2026 | 54.35 | 54.72 | 53.89 | 53.93 | 53.93 | -1.66% | 51,686 |
| Feb 4, 2026 | 54.93 | 54.93 | 54.44 | 54.84 | 54.84 | 0.70% | 19,035 |
| Feb 3, 2026 | 54.81 | 54.81 | 54.22 | 54.46 | 54.46 | 0.28% | 10,621 |
| Feb 2, 2026 | 53.84 | 54.31 | 53.72 | 54.31 | 54.31 | 0.99% | 17,065 |
| Jan 30, 2026 | 54.85 | 54.85 | 53.55 | 53.78 | 53.78 | -3.22% | 28,121 |
| Jan 29, 2026 | 56.22 | 56.22 | 55.18 | 55.57 | 55.57 | -0.61% | 44,217 |
| Jan 28, 2026 | 55.94 | 55.94 | 55.60 | 55.91 | 55.91 | -0.13% | 8,357 |
| Jan 27, 2026 | 55.81 | 55.98 | 55.50 | 55.98 | 55.98 | 0.32% | 5,349 |
| Jan 26, 2026 | 56.27 | 56.27 | 55.76 | 55.80 | 55.80 | -0.09% | 6,482 |
| Jan 23, 2026 | 55.78 | 55.85 | 55.61 | 55.85 | 55.85 | 0.23% | 8,405 |
| Jan 22, 2026 | 55.53 | 55.81 | 55.53 | 55.72 | 55.72 | 0.63% | 2,297 |
| Jan 21, 2026 | 55.52 | 55.53 | 55.13 | 55.37 | 55.37 | 0.33% | 39,890 |
| Jan 20, 2026 | 55.62 | 55.68 | 55.11 | 55.19 | 55.19 | -1.02% | 9,998 |
| Jan 19, 2026 | 55.73 | 55.76 | 55.59 | 55.76 | 55.76 | 0.20% | 16,798 |
| Jan 16, 2026 | 55.69 | 55.78 | 55.38 | 55.65 | 55.65 | 0.09% | 10,529 |
| Jan 15, 2026 | 55.47 | 55.74 | 55.47 | 55.60 | 55.60 | 0.22% | 1,789 |
| Jan 14, 2026 | 55.25 | 55.48 | 55.17 | 55.48 | 55.48 | 0.11% | 5,318 |
| Jan 13, 2026 | 55.42 | 55.56 | 55.37 | 55.42 | 55.42 | -0.02% | 11,299 |
| Jan 12, 2026 | 55.10 | 55.43 | 55.10 | 55.43 | 55.43 | 0.93% | 14,543 |
| Jan 9, 2026 | 54.73 | 55.01 | 54.73 | 54.92 | 54.92 | 0.73% | 4,651 |
| Jan 8, 2026 | 53.99 | 54.52 | 53.99 | 54.52 | 54.52 | 0.74% | 6,768 |
| Jan 7, 2026 | 54.25 | 54.27 | 53.86 | 54.12 | 54.12 | -0.77% | 22,531 |
| Jan 6, 2026 | 54.37 | 54.59 | 54.33 | 54.54 | 54.54 | 0.57% | 4,490 |
| Jan 5, 2026 | 53.98 | 54.42 | 53.98 | 54.23 | 54.23 | 0.71% | 18,689 |
| Jan 2, 2026 | 53.69 | 53.85 | 53.37 | 53.85 | 53.85 | 0.84% | 16,134 |
| Dec 31, 2025 | 53.61 | 53.68 | 53.40 | 53.40 | 53.40 | -0.74% | 10,286 |
| Dec 30, 2025 | 53.90 | 53.90 | 53.66 | 53.80 | 53.80 | 0.06% | 10,044 |
| Dec 29, 2025 | 53.58 | 53.82 | 53.58 | 53.77 | 53.77 | -0.17% | 13,583 |
| Dec 24, 2025 | 53.90 | 53.97 | 53.80 | 53.86 | 53.86 | -0.09% | 3,119 |
| Dec 23, 2025 | 53.85 | 53.94 | 53.80 | 53.91 | 53.91 | 0.20% | 7,264 |
| Dec 22, 2025 | 53.71 | 53.91 | 53.70 | 53.80 | 53.80 | 0.65% | 37,582 |
| Dec 19, 2025 | 53.34 | 53.64 | 53.34 | 53.45 | 53.45 | 0.91% | 69,267 |
| Dec 18, 2025 | 52.92 | 53.16 | 52.88 | 52.97 | 52.97 | 0.51% | 17,514 |
| Dec 17, 2025 | 52.92 | 52.92 | 52.44 | 52.70 | 52.70 | 0.15% | 8,286 |
| Dec 16, 2025 | 52.71 | 52.77 | 52.58 | 52.62 | 52.62 | -0.92% | 10,576 |
| Dec 15, 2025 | 53.11 | 53.26 | 52.92 | 53.11 | 53.11 | 0.26% | 10,627 |
| Dec 12, 2025 | 53.41 | 53.41 | 52.74 | 52.97 | 52.97 | -0.77% | 7,583 |
| Dec 11, 2025 | 53.03 | 53.38 | 53.03 | 53.38 | 53.38 | 0.55% | 4,370 |
| Dec 10, 2025 | 52.46 | 53.09 | 52.42 | 53.09 | 53.09 | 0.80% | 15,854 |
| Dec 9, 2025 | 52.41 | 52.74 | 52.41 | 52.67 | 52.67 | 0.71% | 10,346 |
| Dec 8, 2025 | 52.64 | 52.64 | 52.30 | 52.30 | 52.30 | -0.59% | 11,468 |
| 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 |