Skip to main content
Global X S&P 500 Index Corporate Class ETF (TSX:HXS)
Canada flag Canada · Delayed Price · Currency is CAD
95.27
+0.65 (0.69%)
Mar 9, 2026, 3:59 PM EST

TSX:HXS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202693.6095.4393.1595.27-0.69%50,176
Mar 6, 202695.3195.3194.4594.6294.62-1.83%53,634
Mar 5, 202696.4396.7295.8196.3896.38-0.43%36,380
Mar 4, 202696.6697.1296.2996.8096.800.59%38,257
Mar 3, 202695.9496.4195.0896.2396.23-1.06%57,055
Mar 2, 202696.0397.4696.0397.2697.260.35%63,651
Feb 27, 202696.6696.9296.4296.9296.92-0.65%29,081
Feb 26, 202698.1998.2297.1697.5597.55-0.65%24,057
Feb 25, 202697.8098.2097.7998.1998.190.71%14,429
Feb 24, 202696.7597.5496.7597.5097.500.75%36,078
Feb 23, 202697.4997.6596.4896.7796.77-0.84%46,366
Feb 20, 202696.8697.6796.8097.5997.590.55%30,316
Feb 19, 202697.1197.1796.7097.0697.06-0.21%65,677
Feb 18, 202696.8597.5796.7397.2697.260.94%29,356
Feb 17, 202696.3696.6995.8096.3596.350.29%58,623
Feb 13, 202696.1296.6295.6196.0796.070.05%42,310
Feb 12, 202697.6097.6095.9596.0296.02-1.26%40,519
Feb 11, 202697.8897.9697.1497.2597.250.09%70,282
Feb 10, 202697.4797.6097.1497.1697.16-0.27%18,245
Feb 9, 202697.0297.7797.0097.4297.42-0.36%34,308
Feb 6, 202696.3997.9096.3297.7797.771.74%16,846
Feb 5, 202696.3996.6395.7596.1096.10-1.00%36,694
Feb 4, 202697.6797.7596.6097.0797.07-0.32%27,333
Feb 3, 202698.6598.6896.7897.3897.38-1.06%35,989
Feb 2, 202697.5498.7997.5498.4298.420.88%43,028
Jan 30, 202696.8597.5696.8097.5697.560.52%27,799
Jan 29, 202697.6597.6596.2497.0697.06-0.66%228,554
Jan 28, 202697.8298.0197.5697.7097.70-0.07%15,745
Jan 27, 202698.2098.2197.7797.7797.77-0.60%29,576
Jan 26, 202697.9698.5597.9098.3698.360.62%40,685
Jan 23, 202698.1598.3297.6797.7597.75-0.61%90,217
Jan 22, 202698.7098.7098.2098.3598.350.18%19,939
Jan 21, 202697.1098.6297.0998.1798.171.27%26,938
Jan 20, 202697.7898.0296.9496.9496.94-2.00%60,941
Jan 19, 202699.6099.6098.3698.9298.92-0.78%48,100
Jan 16, 202699.97100.0199.5099.7099.700.13%23,211
Jan 15, 2026100.00100.1099.5299.5799.570.09%21,008
Jan 14, 202699.3699.5298.6799.4899.48-0.23%28,382
Jan 13, 202699.85100.0699.4899.7199.71-0.30%32,200
Jan 12, 202699.40100.0399.40100.01100.01-0.03%54,398
Jan 9, 202699.41100.1899.32100.04100.041.02%41,772
Jan 8, 202699.0099.1898.7099.0399.030.05%28,118
Jan 7, 202698.9999.4098.9098.9898.98-0.01%25,008
Jan 6, 202698.0198.9998.0198.9998.991.00%38,489
Jan 5, 202698.0098.2397.9898.0198.010.97%38,426
Jan 2, 202697.4797.7996.8097.0797.070.07%39,552
Dec 31, 202597.5597.5696.9997.0097.00-0.62%29,805
Dec 30, 202597.4797.7197.4097.6197.61-0.06%24,308
Dec 29, 202597.3897.6797.3197.6797.67-0.13%25,450
Dec 24, 202597.5197.8697.5197.8097.800.23%9,347
Dec 23, 202597.2497.6297.2497.5897.58-49,583
Dec 22, 202597.4797.5997.3097.5897.580.32%26,554
Dec 19, 202596.5897.2896.5897.2797.270.97%62,091
Dec 18, 202596.4096.8396.1996.3496.340.75%21,208
Dec 17, 202596.8496.8495.6095.6295.62-0.92%114,611
Dec 16, 202596.4496.6595.9796.5196.51-0.39%41,581
Dec 15, 202597.4797.4896.7096.8996.890.06%22,605
Dec 12, 202597.8998.0196.7796.8396.83-1.30%31,955
Dec 11, 202597.5498.1297.1598.1198.110.13%27,934
Dec 10, 202597.7098.1597.5097.9897.980.11%22,099
Dec 9, 202597.6097.9897.6097.8797.87-0.15%34,242
Dec 8, 202598.0198.0297.6398.0298.020.09%26,005
Dec 5, 202598.5598.6497.9097.9397.93-0.73%27,133
Dec 4, 202598.9098.9098.3298.6598.650.05%20,802
Dec 3, 202598.2298.6998.1298.6098.600.12%35,066
Dec 2, 202598.7398.7398.2398.4898.480.14%29,690
Dec 1, 202598.0298.7697.9998.3498.34-0.20%29,678
Nov 28, 202598.5598.8098.3298.5498.54-0.23%15,078
Nov 27, 202598.9898.9898.0798.7798.770.13%8,380
Nov 26, 202598.6498.9798.5398.6498.640.27%25,622
Nov 25, 202597.5598.5297.0098.3798.370.76%44,653
Nov 24, 202596.6197.6996.5597.6397.631.60%32,064
Nov 21, 202595.3196.7895.0596.0996.091.05%42,840
Nov 20, 202597.6698.1295.0195.0995.09-1.19%75,520
Nov 19, 202595.6796.6495.6596.2496.240.88%24,031
Nov 18, 202595.8096.1995.0995.4095.40-1.19%41,729
Nov 17, 202597.2997.7296.2596.5596.55-0.82%18,861
Nov 14, 202596.4897.9096.1597.3597.35-0.08%30,307
Nov 13, 202598.3998.6497.3097.4397.43-1.50%39,327
Nov 12, 202599.1899.2098.6698.9198.910.07%19,155
Nov 11, 202598.5598.9298.3598.8498.840.13%9,670
Nov 10, 202598.2898.8098.0798.7198.711.70%21,656
Nov 7, 202597.0297.2596.2097.0697.06-0.67%53,876
Nov 6, 202598.7398.7397.7197.7197.71-1.15%49,151
Nov 5, 202598.5599.3498.5598.8598.850.51%9,251
Nov 4, 202598.5598.9698.3498.3598.35-0.85%27,882
Nov 3, 202599.6599.6598.9999.1999.190.29%13,937
Oct 31, 202599.4099.4098.5098.9098.900.54%20,840
Oct 30, 202599.0499.1398.3598.3798.37-0.67%17,784
Oct 29, 202599.2499.2898.4699.0399.030.01%29,269
Oct 28, 202599.5499.5498.7599.0299.02-0.13%12,343
Oct 27, 202598.6499.1798.6499.1599.151.23%55,798
Oct 24, 202598.0098.3597.9597.9597.950.82%30,618
Oct 23, 202596.6997.3096.6297.1597.150.63%13,330
Oct 22, 202597.3497.4196.0096.5496.54-0.72%44,304
Oct 21, 202597.2997.5097.2497.2497.24-0.13%19,078
Oct 20, 202597.0097.5496.9497.3797.371.15%27,488
Oct 17, 202595.8096.4495.7996.2696.260.32%23,873
Oct 16, 202596.7597.0795.6295.9595.95-0.65%27,695
Oct 15, 202596.8897.3095.8496.5896.580.42%30,525