Global X S&P/TSX 60 Index Corporate Class ETF (TSX:HXT.U)
Canada
· Delayed Price · Currency is CAD · Price in USD 59.17
+0.73 (1.25%)
At close: Dec 4, 2025
TSX:HXT.U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 59.17 | 59.17 | 59.17 | 59.17 | 59.17 | 1.25% | 200 |
| Dec 3, 2025 | 58.44 | 58.44 | 58.44 | 58.44 | 58.44 | 0.09% | 120 |
| Nov 27, 2025 | 58.39 | 58.39 | 58.39 | 58.39 | 58.39 | 2.65% | 4,501 |
| Nov 24, 2025 | 56.88 | 56.88 | 56.88 | 56.88 | 56.88 | 1.81% | 200 |
| Nov 20, 2025 | 55.87 | 55.87 | 55.87 | 55.87 | 55.87 | -3.21% | 200 |
| Nov 12, 2025 | 57.72 | 57.72 | 57.72 | 57.72 | 57.72 | 2.11% | 100 |
| Nov 10, 2025 | 56.46 | 56.53 | 56.46 | 56.53 | 56.53 | 2.13% | 696 |
| Nov 7, 2025 | 55.35 | 55.35 | 55.35 | 55.35 | 55.35 | -2.04% | 100 |
| Oct 31, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -0.42% | 100 |
| Oct 30, 2025 | 56.61 | 56.74 | 56.61 | 56.74 | 56.74 | 0.25% | 220 |
| Oct 29, 2025 | 57.18 | 57.18 | 56.60 | 56.60 | 56.60 | -0.02% | 365 |
| Oct 23, 2025 | 56.66 | 56.66 | 56.61 | 56.61 | 56.61 | 1.36% | 600 |
| Oct 22, 2025 | 55.85 | 55.85 | 55.85 | 55.85 | 55.85 | -1.39% | 268 |
| Oct 20, 2025 | 56.64 | 56.64 | 56.64 | 56.64 | 56.64 | 0.25% | 200 |
| Oct 16, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 0.07% | 445 |
| Oct 14, 2025 | 56.46 | 56.46 | 56.46 | 56.46 | 56.46 | 1.18% | 3,185 |
| Oct 10, 2025 | 56.57 | 56.57 | 55.80 | 55.80 | 55.80 | -0.99% | 2,774 |
| Oct 9, 2025 | 56.36 | 56.36 | 56.36 | 56.36 | 56.36 | -1.19% | 266 |
| Oct 8, 2025 | 57.04 | 57.04 | 57.04 | 57.04 | 57.04 | -0.66% | 424 |
| Oct 6, 2025 | 57.40 | 57.42 | 57.40 | 57.42 | 57.42 | 1.86% | 309 |
| Sep 29, 2025 | 56.37 | 56.37 | 56.37 | 56.37 | 56.37 | 0.84% | 125 |
| Sep 26, 2025 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | -0.92% | 600 |
| Sep 24, 2025 | 56.42 | 56.42 | 56.42 | 56.42 | 56.42 | -0.55% | 115 |
| Sep 19, 2025 | 56.37 | 56.73 | 56.37 | 56.73 | 56.73 | 1.23% | 1,700 |
| Sep 17, 2025 | 56.10 | 56.10 | 56.04 | 56.04 | 56.04 | 0.11% | 1,728 |
| Sep 16, 2025 | 55.92 | 55.98 | 55.92 | 55.98 | 55.98 | 1.45% | 7,058 |
| Sep 10, 2025 | 55.17 | 55.18 | 55.17 | 55.18 | 55.18 | 0.22% | 1,300 |
| Sep 8, 2025 | 55.06 | 55.06 | 55.06 | 55.06 | 55.06 | 0.75% | 114 |
| Sep 4, 2025 | 54.65 | 54.65 | 54.65 | 54.65 | 54.65 | -0.31% | 100 |
| Aug 29, 2025 | 54.82 | 54.82 | 54.82 | 54.82 | 54.82 | 0.88% | 100 |
| Aug 28, 2025 | 54.34 | 54.34 | 54.34 | 54.34 | 54.34 | 1.55% | 104 |
| Aug 25, 2025 | 53.46 | 53.51 | 53.46 | 53.51 | 53.51 | 1.31% | 600 |
| Aug 20, 2025 | 52.82 | 52.82 | 52.82 | 52.82 | 52.82 | -1.09% | 100 |
| Aug 13, 2025 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | 4.11% | 109 |
| Aug 1, 2025 | 51.50 | 51.50 | 51.29 | 51.29 | 51.29 | -0.98% | 500 |
| Jul 31, 2025 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | -1.22% | 104 |
| Jul 29, 2025 | 52.44 | 52.44 | 52.44 | 52.44 | 52.44 | -0.25% | 900 |
| Jul 28, 2025 | 52.52 | 52.57 | 52.52 | 52.57 | 52.57 | -0.61% | 5,900 |
| Jul 22, 2025 | 52.89 | 52.89 | 52.89 | 52.89 | 52.89 | 0.72% | 300 |
| Jul 21, 2025 | 52.53 | 52.53 | 52.51 | 52.51 | 52.51 | 0.31% | 1,966 |
| Jul 18, 2025 | 52.35 | 52.35 | 52.35 | 52.35 | 52.35 | -0.17% | 104 |
| Jul 17, 2025 | 52.44 | 52.44 | 52.44 | 52.44 | 52.44 | 0.85% | 304 |
| Jul 16, 2025 | 51.98 | 52.00 | 51.98 | 52.00 | 52.00 | 0.27% | 515 |
| Jul 15, 2025 | 51.86 | 51.86 | 51.86 | 51.86 | 51.86 | -0.21% | 121 |
| Jul 14, 2025 | 51.97 | 51.97 | 51.97 | 51.97 | 51.97 | -0.42% | 115 |
| Jul 9, 2025 | 52.19 | 52.19 | 52.19 | 52.19 | 52.19 | 0.95% | 415 |
| Jul 8, 2025 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | -0.94% | 927 |
| Jul 7, 2025 | 52.19 | 52.19 | 52.19 | 52.19 | 52.19 | -0.23% | 3,671 |
| Jul 4, 2025 | 52.29 | 52.31 | 52.29 | 52.31 | 52.31 | 0.25% | 4,646 |
| Jul 3, 2025 | 52.18 | 52.18 | 52.18 | 52.18 | 52.18 | 2.27% | 404 |
| Jun 27, 2025 | 51.01 | 51.04 | 50.97 | 51.02 | 51.02 | 0.43% | 3,909 |
| Jun 25, 2025 | 50.77 | 50.80 | 50.77 | 50.80 | 50.80 | -0.86% | 729 |
| Jun 24, 2025 | 51.24 | 51.24 | 51.24 | 51.24 | 51.24 | 1.30% | 6,600 |
| Jun 20, 2025 | 50.58 | 50.58 | 50.58 | 50.58 | 50.58 | -0.92% | 104 |
| Jun 17, 2025 | 51.37 | 51.37 | 51.05 | 51.05 | 51.05 | -1.12% | 1,100 |
| Jun 16, 2025 | 51.63 | 51.63 | 51.63 | 51.63 | 51.63 | 0.88% | 130 |
| Jun 13, 2025 | 51.18 | 51.18 | 51.18 | 51.18 | 51.18 | -0.29% | 124 |
| Jun 12, 2025 | 51.33 | 51.33 | 51.33 | 51.33 | 51.33 | 1.22% | 104 |