Skip to main content
Global X S&P/TSX 60 Index Corporate Class ETF (TSX:HXT)
Canada flag Canada · Delayed Price · Currency is CAD
82.08
-0.43 (-0.52%)
At close: Dec 5, 2025

TSX:HXT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202582.5282.6082.0082.0882.08-0.52%203,089
Dec 4, 202581.8282.5881.7882.5182.511.05%299,374
Dec 3, 202581.5481.7881.3881.6581.650.39%170,540
Dec 2, 202581.4881.5780.9981.3381.33-0.02%190,180
Dec 1, 202581.7181.9181.3581.3581.35-0.93%132,810
Nov 28, 202581.7782.1881.5682.1182.110.39%168,278
Nov 27, 202581.6981.8981.6481.7981.790.07%57,323
Nov 26, 202581.2981.8181.2781.7481.740.78%215,578
Nov 25, 202580.3381.1380.2381.1081.101.07%300,796
Nov 24, 202579.5880.3279.2780.2480.241.02%399,904
Nov 21, 202578.8679.6178.6479.4379.430.90%537,330
Nov 20, 202579.9480.3278.6778.7278.72-0.84%660,673
Nov 19, 202579.0179.4078.8679.3979.390.67%335,753
Nov 18, 202578.4679.0778.3178.8678.86-0.10%510,234
Nov 17, 202579.2779.6678.6078.9478.94-0.84%182,634
Nov 14, 202578.5779.6578.4379.6179.610.28%436,727
Nov 13, 202580.5880.6779.1879.3979.39-1.71%527,344
Nov 12, 202580.0180.8880.0180.7780.771.18%226,475
Nov 11, 202579.4779.8879.4179.8379.830.47%180,434
Nov 10, 202579.2279.5679.0879.4579.451.21%449,984
Nov 7, 202578.0278.5177.5578.5078.500.11%670,778
Nov 6, 202579.0679.0678.2578.4178.41-0.80%355,936
Nov 5, 202578.6079.2778.6079.0479.041.05%342,630
Nov 4, 202578.5278.8778.1578.2278.22-1.49%281,498
Nov 3, 202579.4479.5078.7679.4079.400.11%247,260
Oct 31, 202579.3379.4678.9779.3179.310.30%648,107
Oct 30, 202578.9579.4178.9279.0779.070.08%409,555
Oct 29, 202579.9579.9678.7479.0179.01-1.08%1,230,405
Oct 28, 202579.5280.0379.5079.8779.870.39%267,515
Oct 27, 202579.6779.7279.1379.5679.56-0.01%303,315
Oct 24, 202579.4179.6979.3779.5779.570.57%336,548
Oct 23, 202579.0079.3778.9579.1279.120.60%219,761
Oct 22, 202578.2778.7878.2478.6578.650.29%625,484
Oct 21, 202578.8978.8978.3078.4278.42-1.37%188,355
Oct 20, 202579.3579.6079.2879.5179.511.02%361,368
Oct 17, 202578.9679.2078.5578.7178.71-0.82%442,419
Oct 16, 202580.1780.2679.1779.3679.36-0.71%392,600
Oct 15, 202579.7480.3979.5179.9379.930.82%303,013
Oct 14, 202578.2879.5578.2179.2879.281.51%563,353
Oct 10, 202579.4479.4478.0578.1078.10-1.39%651,971
Oct 9, 202579.8279.8278.9979.2079.20-0.58%161,170
Oct 8, 202579.8479.9079.4479.6679.660.14%125,360
Oct 7, 202580.0580.1679.4279.5579.55-0.53%194,342
Oct 6, 202580.4080.4179.8179.9779.970.03%363,043
Oct 3, 202579.1179.9979.0879.9579.951.27%256,960
Oct 2, 202578.9578.9778.3578.9578.950.15%127,440
Oct 1, 202578.6579.0978.6578.8378.830.20%226,866
Sep 30, 202578.4078.7478.1978.6778.670.23%168,453
Sep 29, 202578.3878.5578.2778.4978.490.73%212,293
Sep 26, 202578.0778.1677.8777.9277.92-0.03%169,966
Sep 25, 202577.6678.0377.4377.9477.94-0.18%312,538
Sep 24, 202578.3978.5678.0878.0878.08-0.15%224,439
Sep 23, 202578.7278.8078.1778.2078.20-0.43%199,144
Sep 22, 202578.2278.6878.0778.5478.540.50%181,571
Sep 19, 202577.5178.2677.4578.1578.151.00%321,324
Sep 18, 202577.0577.5076.9577.3877.380.52%206,462
Sep 17, 202576.8777.3576.6876.9876.980.05%684,480
Sep 16, 202577.0977.0976.7376.9476.94-0.26%96,118
Sep 15, 202576.9077.1576.6777.1477.140.52%92,617
Sep 12, 202577.0677.0876.6976.7476.74-0.49%91,484
Sep 11, 202576.5777.1576.5777.1277.120.82%116,777
Sep 10, 202576.4376.6776.3876.4976.490.26%119,830
Sep 9, 202576.3276.4576.2276.2976.290.13%78,573
Sep 8, 202576.4876.4875.8276.1976.19-0.12%97,357
Sep 5, 202576.2976.4575.8276.2976.290.35%223,968
Sep 4, 202575.6776.0575.5576.0276.020.61%147,267
Sep 3, 202575.2475.5675.2475.5675.560.49%151,076
Sep 2, 202574.8375.2074.7175.1975.190.05%120,361
Aug 29, 202574.7475.2774.7075.1575.150.55%179,759
Aug 28, 202575.0075.0074.5774.7474.74-0.08%53,104
Aug 27, 202574.5574.9074.5574.8074.800.40%180,604
Aug 26, 202574.0474.5073.9174.5074.500.72%145,486
Aug 25, 202574.2774.2873.8773.9773.97-0.55%126,203
Aug 22, 202573.8674.5773.8574.3874.380.87%252,100
Aug 21, 202573.2973.7673.2273.7473.740.50%75,729
Aug 20, 202573.2273.4873.2173.3773.370.27%102,480
Aug 19, 202573.3473.5373.1773.1773.17-0.15%437,188
Aug 18, 202573.1973.2873.0973.2873.280.03%292,406
Aug 15, 202573.3473.4273.1473.2673.26-0.04%78,324
Aug 14, 202573.4473.5073.1273.2973.29-0.31%100,085
Aug 13, 202573.5673.7173.4273.5273.520.24%169,254
Aug 12, 202573.2073.4673.1773.3573.350.38%214,442
Aug 11, 202573.0573.2773.0373.0773.070.12%92,415
Aug 8, 202573.2073.2472.9572.9872.98-0.03%58,302
Aug 7, 202573.7173.7172.8173.0173.01-0.82%342,695
Aug 6, 202573.1173.7573.1173.6173.611.60%201,586
Aug 5, 202572.1172.5072.0972.4572.452.00%553,480
Aug 1, 202570.9571.1570.5771.0371.03-0.98%943,411
Jul 31, 202571.9672.2971.5971.7371.73-0.33%258,586
Jul 30, 202572.3472.4571.7871.9771.97-0.51%253,505
Jul 29, 202572.2672.3572.1072.3472.340.35%142,938
Jul 28, 202572.3172.3571.9772.0972.09-0.32%96,337
Jul 25, 202571.9772.3971.9772.3372.330.48%116,481
Jul 24, 202571.9672.2571.8671.9871.98-0.07%194,091
Jul 23, 202572.1172.1771.9872.0372.030.10%298,954
Jul 22, 202571.7972.0171.7371.9671.960.18%99,896
Jul 21, 202572.0572.1371.8171.8371.83-0.07%130,887
Jul 18, 202572.2972.2971.8371.8871.88-0.33%287,488
Jul 17, 202571.4172.2271.3772.1272.121.04%210,968
Jul 16, 202571.1071.4170.7371.3871.380.49%489,028