Global X S&P/TSX 60 Index Corporate Class ETF (TSX:HXT)
Canada
· Delayed Price · Currency is CAD 85.88
-1.35 (-1.55%)
At close: Mar 6, 2026
TSX:HXT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 86.10 | 86.41 | 85.42 | 85.88 | 85.88 | -1.55% | 380,370 |
| Mar 5, 2026 | 87.24 | 87.76 | 86.59 | 87.23 | 87.23 | -0.75% | 549,104 |
| Mar 4, 2026 | 87.73 | 88.06 | 87.37 | 87.89 | 87.89 | 0.50% | 311,754 |
| Mar 3, 2026 | 87.22 | 87.55 | 85.76 | 87.45 | 87.45 | -1.77% | 1,114,180 |
| Mar 2, 2026 | 87.98 | 89.04 | 87.98 | 89.03 | 89.03 | 0.72% | 169,768 |
| Feb 27, 2026 | 88.72 | 88.89 | 88.25 | 88.39 | 88.39 | -0.65% | 309,337 |
| Feb 26, 2026 | 88.18 | 89.00 | 88.08 | 88.97 | 88.97 | 0.85% | 190,789 |
| Feb 25, 2026 | 88.08 | 88.51 | 87.70 | 88.22 | 88.22 | 0.59% | 279,798 |
| Feb 24, 2026 | 87.24 | 87.74 | 87.03 | 87.70 | 87.70 | 0.39% | 334,987 |
| Feb 23, 2026 | 87.62 | 88.04 | 86.87 | 87.36 | 87.36 | -0.29% | 262,770 |
| Feb 20, 2026 | 87.09 | 87.62 | 87.08 | 87.61 | 87.61 | 0.50% | 295,944 |
| Feb 19, 2026 | 86.61 | 87.17 | 86.39 | 87.17 | 87.17 | 0.44% | 417,892 |
| Feb 18, 2026 | 85.87 | 87.02 | 85.87 | 86.79 | 86.79 | 1.47% | 319,520 |
| Feb 17, 2026 | 85.39 | 85.66 | 84.71 | 85.53 | 85.53 | -0.33% | 422,679 |
| Feb 13, 2026 | 84.69 | 85.82 | 84.40 | 85.81 | 85.81 | 1.50% | 328,280 |
| Feb 12, 2026 | 86.24 | 86.31 | 84.41 | 84.54 | 84.54 | -1.77% | 564,118 |
| Feb 11, 2026 | 87.35 | 87.35 | 85.62 | 86.06 | 86.06 | -0.21% | 370,684 |
| Feb 10, 2026 | 85.70 | 86.37 | 85.70 | 86.24 | 86.24 | 0.81% | 387,178 |
| Feb 9, 2026 | 84.31 | 85.59 | 84.29 | 85.55 | 85.55 | 1.54% | 236,421 |
| Feb 6, 2026 | 83.84 | 84.37 | 83.73 | 84.26 | 84.26 | 1.21% | 431,423 |
| Feb 5, 2026 | 83.49 | 84.17 | 83.10 | 83.25 | 83.25 | -1.25% | 684,255 |
| Feb 4, 2026 | 84.23 | 84.44 | 83.65 | 84.30 | 84.30 | 0.55% | 908,261 |
| Feb 3, 2026 | 84.19 | 84.34 | 83.13 | 83.84 | 83.84 | 0.14% | 455,999 |
| Feb 2, 2026 | 82.82 | 83.86 | 82.80 | 83.72 | 83.72 | 1.03% | 750,868 |
| Jan 30, 2026 | 85.23 | 85.23 | 82.45 | 82.87 | 82.87 | -2.87% | 637,857 |
| Jan 29, 2026 | 85.94 | 86.04 | 84.55 | 85.32 | 85.32 | -0.08% | 616,717 |
| Jan 28, 2026 | 85.48 | 85.79 | 85.01 | 85.39 | 85.39 | 0.09% | 402,232 |
| Jan 27, 2026 | 85.51 | 85.68 | 85.09 | 85.31 | 85.31 | -0.20% | 255,976 |
| Jan 26, 2026 | 86.09 | 86.18 | 85.41 | 85.48 | 85.48 | -0.13% | 367,999 |
| Jan 23, 2026 | 85.40 | 85.61 | 85.15 | 85.59 | 85.59 | 0.36% | 361,633 |
| Jan 22, 2026 | 85.43 | 85.78 | 85.10 | 85.28 | 85.28 | 0.21% | 140,517 |
| Jan 21, 2026 | 85.15 | 85.47 | 84.71 | 85.10 | 85.10 | 0.34% | 338,393 |
| Jan 20, 2026 | 85.70 | 85.70 | 84.71 | 84.81 | 84.81 | -1.41% | 512,721 |
| Jan 19, 2026 | 85.60 | 86.04 | 85.55 | 86.02 | 86.02 | - | 220,587 |
| Jan 16, 2026 | 86.20 | 86.24 | 85.73 | 86.02 | 86.02 | -0.09% | 231,505 |
| Jan 15, 2026 | 85.80 | 86.25 | 85.80 | 86.10 | 86.10 | 0.33% | 226,781 |
| Jan 14, 2026 | 85.87 | 85.89 | 85.29 | 85.82 | 85.82 | 0.08% | 400,740 |
| Jan 13, 2026 | 85.96 | 86.06 | 85.65 | 85.75 | 85.75 | 0.01% | 197,311 |
| Jan 12, 2026 | 85.39 | 85.81 | 85.25 | 85.74 | 85.74 | 0.56% | 184,060 |
| Jan 9, 2026 | 85.04 | 85.50 | 84.97 | 85.26 | 85.26 | 0.59% | 230,828 |
| Jan 8, 2026 | 83.88 | 84.81 | 83.83 | 84.76 | 84.76 | 0.91% | 358,752 |
| Jan 7, 2026 | 84.38 | 84.38 | 83.74 | 84.00 | 84.00 | -0.84% | 437,911 |
| Jan 6, 2026 | 84.45 | 84.81 | 84.18 | 84.71 | 84.71 | 0.41% | 329,540 |
| Jan 5, 2026 | 83.91 | 84.57 | 83.91 | 84.36 | 84.36 | 0.90% | 191,981 |
| Jan 2, 2026 | 83.49 | 83.61 | 83.13 | 83.61 | 83.61 | 0.57% | 256,066 |
| Dec 31, 2025 | 83.47 | 83.52 | 83.09 | 83.14 | 83.14 | -0.45% | 94,435 |
| Dec 30, 2025 | 83.79 | 83.86 | 83.49 | 83.52 | 83.52 | -0.10% | 226,714 |
| Dec 29, 2025 | 83.49 | 83.83 | 83.45 | 83.60 | 83.60 | -0.18% | 385,987 |
| Dec 24, 2025 | 83.72 | 83.96 | 83.49 | 83.75 | 83.75 | -0.05% | 208,943 |
| Dec 23, 2025 | 83.66 | 83.81 | 83.57 | 83.79 | 83.79 | 0.19% | 582,933 |
| Dec 22, 2025 | 83.52 | 83.82 | 83.23 | 83.63 | 83.63 | 0.46% | 169,022 |
| Dec 19, 2025 | 82.87 | 83.57 | 82.72 | 83.25 | 83.25 | 0.88% | 661,704 |
| Dec 18, 2025 | 82.21 | 82.94 | 82.19 | 82.52 | 82.52 | 0.74% | 620,609 |
| Dec 17, 2025 | 82.23 | 82.28 | 81.69 | 81.91 | 81.91 | 0.02% | 304,875 |
| Dec 16, 2025 | 82.19 | 82.41 | 81.77 | 81.89 | 81.89 | -0.74% | 483,552 |
| Dec 15, 2025 | 82.95 | 83.04 | 82.39 | 82.50 | 82.50 | -0.12% | 296,472 |
| Dec 12, 2025 | 82.94 | 82.99 | 82.08 | 82.60 | 82.60 | -0.21% | 214,548 |
| Dec 11, 2025 | 82.34 | 82.87 | 82.28 | 82.77 | 82.77 | 0.51% | 301,945 |
| Dec 10, 2025 | 81.62 | 82.52 | 81.62 | 82.35 | 82.35 | 0.78% | 240,462 |
| Dec 9, 2025 | 81.58 | 82.14 | 81.58 | 81.71 | 81.71 | 0.12% | 125,072 |
| Dec 8, 2025 | 82.02 | 82.07 | 81.58 | 81.61 | 81.61 | -0.57% | 95,925 |
| Dec 5, 2025 | 82.52 | 82.60 | 82.00 | 82.08 | 82.08 | -0.52% | 203,089 |
| Dec 4, 2025 | 81.82 | 82.58 | 81.78 | 82.51 | 82.51 | 1.05% | 299,374 |
| Dec 3, 2025 | 81.54 | 81.78 | 81.38 | 81.65 | 81.65 | 0.39% | 170,540 |
| Dec 2, 2025 | 81.48 | 81.57 | 80.99 | 81.33 | 81.33 | -0.02% | 190,180 |
| Dec 1, 2025 | 81.71 | 81.91 | 81.35 | 81.35 | 81.35 | -0.93% | 132,810 |
| Nov 28, 2025 | 81.77 | 82.18 | 81.56 | 82.11 | 82.11 | 0.39% | 168,278 |
| Nov 27, 2025 | 81.69 | 81.89 | 81.64 | 81.79 | 81.79 | 0.07% | 57,323 |
| Nov 26, 2025 | 81.29 | 81.81 | 81.27 | 81.74 | 81.74 | 0.78% | 215,578 |
| Nov 25, 2025 | 80.33 | 81.13 | 80.23 | 81.10 | 81.10 | 1.07% | 300,796 |
| Nov 24, 2025 | 79.58 | 80.32 | 79.27 | 80.24 | 80.24 | 1.02% | 399,904 |
| Nov 21, 2025 | 78.86 | 79.61 | 78.64 | 79.43 | 79.43 | 0.90% | 537,330 |
| Nov 20, 2025 | 79.94 | 80.32 | 78.67 | 78.72 | 78.72 | -0.84% | 660,673 |
| Nov 19, 2025 | 79.01 | 79.40 | 78.86 | 79.39 | 79.39 | 0.67% | 335,753 |
| Nov 18, 2025 | 78.46 | 79.07 | 78.31 | 78.86 | 78.86 | -0.10% | 510,234 |
| Nov 17, 2025 | 79.27 | 79.66 | 78.60 | 78.94 | 78.94 | -0.84% | 182,634 |
| Nov 14, 2025 | 78.57 | 79.65 | 78.43 | 79.61 | 79.61 | 0.28% | 436,727 |
| Nov 13, 2025 | 80.58 | 80.67 | 79.18 | 79.39 | 79.39 | -1.71% | 527,344 |
| Nov 12, 2025 | 80.01 | 80.88 | 80.01 | 80.77 | 80.77 | 1.18% | 226,475 |
| Nov 11, 2025 | 79.47 | 79.88 | 79.41 | 79.83 | 79.83 | 0.47% | 180,434 |
| Nov 10, 2025 | 79.22 | 79.56 | 79.08 | 79.45 | 79.45 | 1.21% | 449,984 |
| Nov 7, 2025 | 78.02 | 78.51 | 77.55 | 78.50 | 78.50 | 0.11% | 670,778 |
| Nov 6, 2025 | 79.06 | 79.06 | 78.25 | 78.41 | 78.41 | -0.80% | 355,936 |
| Nov 5, 2025 | 78.60 | 79.27 | 78.60 | 79.04 | 79.04 | 1.05% | 342,630 |
| Nov 4, 2025 | 78.52 | 78.87 | 78.15 | 78.22 | 78.22 | -1.49% | 281,498 |
| Nov 3, 2025 | 79.44 | 79.50 | 78.76 | 79.40 | 79.40 | 0.11% | 247,260 |
| Oct 31, 2025 | 79.33 | 79.46 | 78.97 | 79.31 | 79.31 | 0.30% | 648,107 |
| Oct 30, 2025 | 78.95 | 79.41 | 78.92 | 79.07 | 79.07 | 0.08% | 409,555 |
| Oct 29, 2025 | 79.95 | 79.96 | 78.74 | 79.01 | 79.01 | -1.08% | 1,230,405 |
| Oct 28, 2025 | 79.52 | 80.03 | 79.50 | 79.87 | 79.87 | 0.39% | 267,515 |
| Oct 27, 2025 | 79.67 | 79.72 | 79.13 | 79.56 | 79.56 | -0.01% | 303,315 |
| Oct 24, 2025 | 79.41 | 79.69 | 79.37 | 79.57 | 79.57 | 0.57% | 336,548 |
| Oct 23, 2025 | 79.00 | 79.37 | 78.95 | 79.12 | 79.12 | 0.60% | 219,761 |
| Oct 22, 2025 | 78.27 | 78.78 | 78.24 | 78.65 | 78.65 | 0.29% | 625,484 |
| Oct 21, 2025 | 78.89 | 78.89 | 78.30 | 78.42 | 78.42 | -1.37% | 188,355 |
| Oct 20, 2025 | 79.35 | 79.60 | 79.28 | 79.51 | 79.51 | 1.02% | 361,368 |
| Oct 17, 2025 | 78.96 | 79.20 | 78.55 | 78.71 | 78.71 | -0.82% | 442,419 |
| Oct 16, 2025 | 80.17 | 80.26 | 79.17 | 79.36 | 79.36 | -0.71% | 392,600 |
| Oct 15, 2025 | 79.74 | 80.39 | 79.51 | 79.93 | 79.93 | 0.82% | 303,013 |
| Oct 14, 2025 | 78.28 | 79.55 | 78.21 | 79.28 | 79.28 | 1.51% | 563,353 |