Skip to main content
Global X S&P 500 Index Corporate Class ETF (TSX:HXS)
Canada flag Canada · Delayed Price · Currency is CAD
101.04
-0.06 (-0.06%)
Apr 28, 2026, 3:59 PM EST

TSX:HXS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026101.00101.07100.64101.04101.04-0.06%29,572
Apr 27, 2026100.55101.16100.55101.10101.10-0.12%43,758
Apr 24, 2026100.98101.25100.73101.22101.220.57%27,321
Apr 23, 2026100.75101.0899.92100.65100.65-0.21%57,996
Apr 22, 2026100.56100.86100.42100.86100.861.02%27,040
Apr 21, 2026100.43100.6099.6899.8499.84-0.44%37,283
Apr 20, 2026100.65100.68100.09100.28100.28-0.59%26,060
Apr 17, 2026100.00101.00100.00100.88100.881.13%47,345
Apr 16, 202699.8799.8999.4099.7599.750.02%24,248
Apr 15, 202699.3699.7399.1999.7399.730.61%22,811
Apr 14, 202698.1599.2198.1599.1399.131.00%29,881
Apr 13, 202697.2998.1597.1198.1598.150.72%40,077
Apr 10, 202697.6597.8097.3697.4597.450.02%53,849
Apr 9, 202696.7597.5796.5897.4397.430.42%29,310
Apr 8, 202697.3897.3896.4997.0297.022.21%44,494
Apr 7, 202694.9495.0294.0094.9294.92-0.14%35,100
Apr 6, 202694.7095.0894.6395.0595.050.34%36,100
Apr 2, 202693.4594.7993.2294.7394.730.38%34,615
Apr 1, 202694.2094.7994.2094.3794.370.59%41,820
Mar 31, 202692.4294.0392.3593.8293.822.76%27,193
Mar 30, 202692.3892.4590.9491.3091.30-0.10%86,449
Mar 27, 202692.4092.4091.3191.3991.39-1.49%60,260
Mar 26, 202693.5793.9192.7392.7792.77-1.43%25,987
Mar 25, 202694.1794.4193.8194.1294.120.98%24,657
Mar 24, 202692.9993.7292.7893.2193.21-0.14%22,522
Mar 23, 202693.5694.1393.2693.3493.341.17%34,626
Mar 20, 202693.3393.3491.8592.2692.26-1.62%63,532
Mar 19, 202693.4193.9893.1593.7893.78-0.18%40,133
Mar 18, 202694.9595.0193.9593.9593.95-1.23%37,695
Mar 17, 202695.2295.6695.0995.1295.120.46%19,817
Mar 16, 202694.5195.0394.5094.6894.680.64%36,434
Mar 13, 202694.8995.2493.9894.0894.080.16%23,360
Mar 12, 202694.5294.5293.9393.9393.93-1.22%43,454
Mar 11, 202695.3295.3794.7095.0995.09-0.04%9,148
Mar 10, 202695.2295.8794.8695.1395.13-0.15%33,802
Mar 9, 202693.6095.4393.1595.2795.270.69%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