Global X S&P 500 Index Corporate Class ETF (TSX:HXS)
Canada
· Delayed Price · Currency is CAD 97.93
-0.72 (-0.73%)
At close: Dec 5, 2025
TSX:HXS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 98.55 | 98.64 | 97.90 | 97.93 | 97.93 | -0.73% | 27,133 |
| Dec 4, 2025 | 98.90 | 98.90 | 98.32 | 98.65 | 98.65 | 0.05% | 20,802 |
| Dec 3, 2025 | 98.22 | 98.69 | 98.12 | 98.60 | 98.60 | 0.12% | 35,066 |
| Dec 2, 2025 | 98.73 | 98.73 | 98.23 | 98.48 | 98.48 | 0.14% | 29,690 |
| Dec 1, 2025 | 98.02 | 98.76 | 97.99 | 98.34 | 98.34 | -0.20% | 29,678 |
| Nov 28, 2025 | 98.55 | 98.80 | 98.32 | 98.54 | 98.54 | -0.23% | 15,078 |
| Nov 27, 2025 | 98.98 | 98.98 | 98.07 | 98.77 | 98.77 | 0.13% | 8,380 |
| Nov 26, 2025 | 98.64 | 98.97 | 98.53 | 98.64 | 98.64 | 0.27% | 25,622 |
| Nov 25, 2025 | 97.55 | 98.52 | 97.00 | 98.37 | 98.37 | 0.76% | 44,653 |
| Nov 24, 2025 | 96.61 | 97.69 | 96.55 | 97.63 | 97.63 | 1.60% | 32,064 |
| Nov 21, 2025 | 95.31 | 96.78 | 95.05 | 96.09 | 96.09 | 1.05% | 42,840 |
| Nov 20, 2025 | 97.66 | 98.12 | 95.01 | 95.09 | 95.09 | -1.19% | 75,520 |
| Nov 19, 2025 | 95.67 | 96.64 | 95.65 | 96.24 | 96.24 | 0.88% | 24,031 |
| Nov 18, 2025 | 95.80 | 96.19 | 95.09 | 95.40 | 95.40 | -1.19% | 41,729 |
| Nov 17, 2025 | 97.29 | 97.72 | 96.25 | 96.55 | 96.55 | -0.82% | 18,861 |
| Nov 14, 2025 | 96.48 | 97.90 | 96.15 | 97.35 | 97.35 | -0.08% | 30,307 |
| Nov 13, 2025 | 98.39 | 98.64 | 97.30 | 97.43 | 97.43 | -1.50% | 39,327 |
| Nov 12, 2025 | 99.18 | 99.20 | 98.66 | 98.91 | 98.91 | 0.07% | 19,155 |
| Nov 11, 2025 | 98.55 | 98.92 | 98.35 | 98.84 | 98.84 | 0.13% | 9,670 |
| Nov 10, 2025 | 98.28 | 98.80 | 98.07 | 98.71 | 98.71 | 1.70% | 21,656 |
| Nov 7, 2025 | 97.02 | 97.25 | 96.20 | 97.06 | 97.06 | -0.67% | 53,876 |
| Nov 6, 2025 | 98.73 | 98.73 | 97.71 | 97.71 | 97.71 | -1.15% | 49,151 |
| Nov 5, 2025 | 98.55 | 99.34 | 98.55 | 98.85 | 98.85 | 0.51% | 9,251 |
| Nov 4, 2025 | 98.55 | 98.96 | 98.34 | 98.35 | 98.35 | -0.85% | 27,882 |
| Nov 3, 2025 | 99.65 | 99.65 | 98.99 | 99.19 | 99.19 | 0.29% | 13,937 |
| Oct 31, 2025 | 99.40 | 99.40 | 98.50 | 98.90 | 98.90 | 0.54% | 20,840 |
| Oct 30, 2025 | 99.04 | 99.13 | 98.35 | 98.37 | 98.37 | -0.67% | 17,784 |
| Oct 29, 2025 | 99.24 | 99.28 | 98.46 | 99.03 | 99.03 | 0.01% | 29,269 |
| Oct 28, 2025 | 99.54 | 99.54 | 98.75 | 99.02 | 99.02 | -0.13% | 12,343 |
| Oct 27, 2025 | 98.64 | 99.17 | 98.64 | 99.15 | 99.15 | 1.23% | 55,798 |
| Oct 24, 2025 | 98.00 | 98.35 | 97.95 | 97.95 | 97.95 | 0.82% | 30,618 |
| Oct 23, 2025 | 96.69 | 97.30 | 96.62 | 97.15 | 97.15 | 0.63% | 13,330 |
| Oct 22, 2025 | 97.34 | 97.41 | 96.00 | 96.54 | 96.54 | -0.72% | 44,304 |
| Oct 21, 2025 | 97.29 | 97.50 | 97.24 | 97.24 | 97.24 | -0.13% | 19,078 |
| Oct 20, 2025 | 97.00 | 97.54 | 96.94 | 97.37 | 97.37 | 1.15% | 27,488 |
| Oct 17, 2025 | 95.80 | 96.44 | 95.79 | 96.26 | 96.26 | 0.32% | 23,873 |
| Oct 16, 2025 | 96.75 | 97.07 | 95.62 | 95.95 | 95.95 | -0.65% | 27,695 |
| Oct 15, 2025 | 96.88 | 97.30 | 95.84 | 96.58 | 96.58 | 0.42% | 30,525 |
| Oct 14, 2025 | 95.62 | 96.56 | 94.76 | 96.18 | 96.18 | 1.75% | 57,251 |
| Oct 10, 2025 | 97.38 | 97.45 | 94.53 | 94.53 | 94.53 | -2.90% | 95,489 |
| Oct 9, 2025 | 97.27 | 97.35 | 97.01 | 97.35 | 97.35 | 0.24% | 22,144 |
| Oct 8, 2025 | 96.56 | 97.15 | 96.56 | 97.12 | 97.12 | 0.64% | 25,698 |
| Oct 7, 2025 | 97.02 | 97.09 | 96.34 | 96.50 | 96.50 | -0.45% | 17,036 |
| Oct 6, 2025 | 97.11 | 97.11 | 96.70 | 96.94 | 96.94 | 0.42% | 28,727 |
| Oct 3, 2025 | 96.75 | 97.00 | 96.53 | 96.53 | 96.53 | -0.09% | 24,139 |
| Oct 2, 2025 | 96.65 | 96.71 | 96.50 | 96.62 | 96.62 | 0.22% | 18,711 |
| Oct 1, 2025 | 95.67 | 96.48 | 95.60 | 96.41 | 96.41 | 0.53% | 14,251 |
| Sep 30, 2025 | 95.51 | 95.94 | 95.27 | 95.90 | 95.90 | 0.42% | 18,039 |
| Sep 29, 2025 | 95.67 | 95.83 | 95.29 | 95.50 | 95.50 | 0.13% | 60,185 |
| Sep 26, 2025 | 95.15 | 95.43 | 94.90 | 95.38 | 95.38 | 0.51% | 12,917 |
| Sep 25, 2025 | 94.77 | 94.95 | 94.32 | 94.90 | 94.90 | -0.22% | 29,830 |
| Sep 24, 2025 | 95.32 | 95.39 | 94.95 | 95.11 | 95.11 | 0.22% | 11,299 |
| Sep 23, 2025 | 95.40 | 95.40 | 94.80 | 94.90 | 94.90 | -0.49% | 31,470 |
| Sep 22, 2025 | 94.41 | 95.40 | 94.41 | 95.37 | 95.37 | 0.69% | 14,684 |
| Sep 19, 2025 | 94.77 | 94.77 | 94.15 | 94.72 | 94.72 | 0.50% | 12,957 |
| Sep 18, 2025 | 94.26 | 94.60 | 94.09 | 94.25 | 94.25 | 0.73% | 28,204 |
| Sep 17, 2025 | 93.70 | 93.76 | 93.20 | 93.57 | 93.57 | -0.03% | 22,305 |
| Sep 16, 2025 | 93.87 | 93.87 | 93.50 | 93.60 | 93.60 | -0.25% | 21,398 |
| Sep 15, 2025 | 94.05 | 94.31 | 93.75 | 93.83 | 93.83 | -0.09% | 30,453 |
| Sep 12, 2025 | 94.05 | 94.10 | 93.88 | 93.91 | 93.91 | 0.03% | 23,451 |
| Sep 11, 2025 | 93.56 | 93.96 | 93.56 | 93.88 | 93.88 | 0.60% | 21,418 |
| Sep 10, 2025 | 93.35 | 93.39 | 93.08 | 93.32 | 93.32 | 0.34% | 5,824 |
| Sep 9, 2025 | 92.48 | 93.01 | 92.33 | 93.01 | 93.01 | 0.67% | 14,482 |
| Sep 8, 2025 | 92.25 | 92.61 | 92.25 | 92.39 | 92.39 | -0.05% | 30,387 |
| Sep 5, 2025 | 92.94 | 92.94 | 91.90 | 92.44 | 92.44 | -0.13% | 15,065 |
| Sep 4, 2025 | 91.74 | 92.56 | 91.74 | 92.56 | 92.56 | 1.09% | 25,120 |
| Sep 3, 2025 | 91.44 | 91.64 | 91.18 | 91.56 | 91.56 | 0.54% | 20,298 |
| Sep 2, 2025 | 90.81 | 91.07 | 90.36 | 91.07 | 91.07 | -0.27% | 22,067 |
| Aug 29, 2025 | 92.07 | 92.07 | 91.22 | 91.32 | 91.32 | -0.87% | 23,912 |
| Aug 28, 2025 | 92.00 | 92.12 | 91.72 | 92.12 | 92.12 | 0.13% | 13,878 |
| Aug 27, 2025 | 92.25 | 92.39 | 91.95 | 92.00 | 92.00 | -0.16% | 26,116 |
| Aug 26, 2025 | 91.89 | 92.15 | 91.68 | 92.15 | 92.15 | 0.18% | 21,607 |
| Aug 25, 2025 | 91.98 | 92.09 | 91.80 | 91.98 | 91.98 | -0.12% | 11,097 |
| Aug 22, 2025 | 91.71 | 92.27 | 91.71 | 92.09 | 92.09 | 1.02% | 16,497 |
| Aug 21, 2025 | 91.33 | 91.47 | 90.94 | 91.16 | 91.16 | -0.24% | 21,540 |
| Aug 20, 2025 | 91.56 | 91.56 | 90.58 | 91.38 | 91.38 | -0.21% | 23,748 |
| Aug 19, 2025 | 91.80 | 91.99 | 91.39 | 91.57 | 91.57 | -0.09% | 16,317 |
| Aug 18, 2025 | 91.49 | 91.81 | 91.49 | 91.65 | 91.65 | -0.08% | 26,988 |
| Aug 15, 2025 | 92.02 | 92.02 | 91.64 | 91.72 | 91.72 | -0.35% | 21,389 |
| Aug 14, 2025 | 91.71 | 92.04 | 91.60 | 92.04 | 92.04 | 0.48% | 39,013 |
| Aug 13, 2025 | 91.56 | 91.79 | 91.40 | 91.60 | 91.60 | 0.24% | 24,061 |
| Aug 12, 2025 | 90.90 | 91.40 | 90.72 | 91.38 | 91.38 | 1.10% | 14,293 |
| Aug 11, 2025 | 90.72 | 90.90 | 90.39 | 90.39 | 90.39 | -0.03% | 20,574 |
| Aug 8, 2025 | 89.96 | 90.47 | 89.96 | 90.42 | 90.42 | 0.94% | 9,498 |
| Aug 7, 2025 | 90.11 | 90.36 | 89.45 | 89.58 | 89.58 | -0.20% | 36,677 |
| Aug 6, 2025 | 89.36 | 89.87 | 89.21 | 89.76 | 89.76 | 0.52% | 9,834 |
| Aug 5, 2025 | 90.00 | 90.00 | 89.27 | 89.30 | 89.30 | 0.86% | 79,528 |
| Aug 1, 2025 | 88.92 | 88.93 | 88.20 | 88.54 | 88.54 | -2.08% | 50,167 |
| Jul 31, 2025 | 91.29 | 91.35 | 90.27 | 90.42 | 90.42 | -0.28% | 21,266 |
| Jul 30, 2025 | 90.58 | 90.82 | 90.22 | 90.67 | 90.67 | 0.39% | 24,385 |
| Jul 29, 2025 | 90.63 | 90.67 | 90.22 | 90.32 | 90.32 | - | 14,005 |
| Jul 28, 2025 | 90.45 | 90.45 | 90.11 | 90.32 | 90.32 | 0.24% | 20,980 |
| Jul 25, 2025 | 89.80 | 90.23 | 89.80 | 90.10 | 90.10 | 0.87% | 20,443 |
| Jul 24, 2025 | 89.32 | 89.55 | 89.21 | 89.32 | 89.32 | 0.38% | 14,610 |
| Jul 23, 2025 | 88.76 | 88.98 | 88.53 | 88.98 | 88.98 | 0.77% | 18,828 |
| Jul 22, 2025 | 88.85 | 88.85 | 88.13 | 88.30 | 88.30 | -0.56% | 19,617 |
| Jul 21, 2025 | 88.96 | 89.28 | 88.80 | 88.80 | 88.80 | -0.18% | 24,153 |
| Jul 18, 2025 | 88.99 | 89.02 | 88.75 | 88.96 | 88.96 | -0.13% | 9,118 |
| Jul 17, 2025 | 88.64 | 89.15 | 88.64 | 89.08 | 89.08 | 1.04% | 15,740 |
| Jul 16, 2025 | 88.48 | 88.48 | 87.43 | 88.16 | 88.16 | 0.05% | 47,106 |