Global X S&P 500 Index ETF (TSX:USSX)
Canada
· Delayed Price · Currency is CAD 34.74
-0.08 (-0.23%)
Mar 9, 2026, 12:52 PM EST
TSX:USSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 34.90 | 35.03 | 34.80 | 34.82 | 34.82 | -1.89% | 7,501 |
| Mar 5, 2026 | 35.49 | 35.53 | 35.28 | 35.49 | 35.49 | -0.48% | 28,400 |
| Mar 4, 2026 | 35.65 | 35.72 | 35.65 | 35.66 | 35.66 | 0.62% | 579 |
| Mar 3, 2026 | 35.32 | 35.46 | 35.03 | 35.44 | 35.44 | -0.92% | 13,851 |
| Mar 2, 2026 | 35.85 | 35.86 | 35.72 | 35.77 | 35.77 | 0.56% | 9,163 |
| Feb 27, 2026 | 35.59 | 35.60 | 35.50 | 35.57 | 35.57 | -0.97% | 1,756 |
| Feb 26, 2026 | 36.13 | 36.13 | 35.76 | 35.92 | 35.92 | -0.58% | 22,898 |
| Feb 25, 2026 | 36.09 | 36.15 | 36.01 | 36.13 | 36.13 | 0.70% | 6,307 |
| Feb 24, 2026 | 35.72 | 35.91 | 35.72 | 35.88 | 35.88 | 0.96% | 8,201 |
| Feb 23, 2026 | 35.67 | 35.67 | 35.50 | 35.54 | 35.54 | -1.00% | 1,668 |
| Feb 20, 2026 | 35.64 | 35.90 | 35.64 | 35.90 | 35.90 | 0.59% | 7,158 |
| Feb 19, 2026 | 35.73 | 35.73 | 35.69 | 35.69 | 35.69 | -0.39% | 5,213 |
| Feb 18, 2026 | 35.78 | 35.91 | 35.71 | 35.83 | 35.83 | 1.11% | 126,700 |
| Feb 17, 2026 | 35.46 | 35.59 | 35.25 | 35.44 | 35.44 | 0.33% | 112,840 |
| Feb 13, 2026 | 35.38 | 35.53 | 35.27 | 35.32 | 35.32 | -0.08% | 8,037 |
| Feb 12, 2026 | 35.86 | 35.86 | 35.35 | 35.35 | 35.35 | -1.26% | 6,107 |
| Feb 11, 2026 | 36.00 | 36.06 | 35.74 | 35.80 | 35.80 | - | 6,009 |
| Feb 10, 2026 | 35.80 | 35.88 | 35.80 | 35.80 | 35.80 | -0.25% | 592 |
| Feb 9, 2026 | 35.71 | 35.91 | 35.71 | 35.89 | 35.89 | -0.31% | 7,025 |
| Feb 6, 2026 | 35.46 | 36.01 | 35.46 | 36.00 | 36.00 | 1.90% | 2,901 |
| Feb 5, 2026 | 35.37 | 35.43 | 35.33 | 35.33 | 35.33 | -1.40% | 1,320 |
| Feb 4, 2026 | 35.95 | 35.95 | 35.56 | 35.83 | 35.83 | - | 5,505 |
| Feb 3, 2026 | 36.30 | 36.30 | 35.64 | 35.83 | 35.83 | -1.10% | 5,183 |
| Feb 2, 2026 | 35.98 | 36.29 | 35.97 | 36.23 | 36.23 | 0.95% | 2,185 |
| Jan 30, 2026 | 35.71 | 35.90 | 35.62 | 35.89 | 35.89 | 0.53% | 33,887 |
| Jan 29, 2026 | 35.68 | 35.70 | 35.40 | 35.70 | 35.70 | -0.64% | 5,546 |
| Jan 28, 2026 | 35.99 | 35.99 | 35.93 | 35.93 | 35.93 | -0.08% | 1,658 |
| Jan 27, 2026 | 36.06 | 36.12 | 35.96 | 35.96 | 35.96 | -0.64% | 4,399 |
| Jan 26, 2026 | 36.19 | 36.27 | 36.19 | 36.19 | 36.19 | 0.61% | 110,005 |
| Jan 23, 2026 | 35.97 | 35.99 | 35.96 | 35.97 | 35.97 | -0.64% | 3,605 |
| Jan 22, 2026 | 36.22 | 36.31 | 36.20 | 36.20 | 36.20 | 0.22% | 1,200 |
| Jan 21, 2026 | 36.03 | 36.24 | 35.77 | 36.12 | 36.12 | 1.18% | 8,600 |
| Jan 20, 2026 | 35.95 | 36.04 | 35.68 | 35.70 | 35.70 | -1.11% | 2,986 |
| Jan 19, 2026 | 36.29 | 36.53 | 36.10 | 36.10 | 36.10 | -1.77% | 14,801 |
| Jan 16, 2026 | 36.72 | 36.75 | 36.65 | 36.75 | 36.75 | 0.27% | 1,612 |
| Jan 15, 2026 | 36.78 | 36.78 | 36.64 | 36.65 | 36.65 | 0.33% | 6,703 |
| Jan 14, 2026 | 36.50 | 36.53 | 36.31 | 36.53 | 36.53 | -0.44% | 5,488 |
| Jan 13, 2026 | 36.73 | 36.79 | 36.60 | 36.69 | 36.69 | -0.22% | 3,105 |
| Jan 12, 2026 | 36.71 | 36.77 | 36.70 | 36.77 | 36.77 | -0.11% | 1,402 |
| Jan 9, 2026 | 36.60 | 36.86 | 36.60 | 36.81 | 36.81 | 1.04% | 900 |
| Jan 8, 2026 | 36.35 | 36.43 | 36.35 | 36.43 | 36.43 | 0.11% | 1,033 |
| Jan 7, 2026 | 36.42 | 36.43 | 36.38 | 36.39 | 36.39 | -0.11% | 2,517 |
| Jan 6, 2026 | 36.07 | 36.43 | 36.07 | 36.43 | 36.43 | 1.00% | 6,476 |
| Jan 5, 2026 | 36.10 | 36.10 | 36.06 | 36.07 | 36.07 | 0.92% | 2,452 |
| Jan 2, 2026 | 35.89 | 35.89 | 35.63 | 35.74 | 35.74 | 0.17% | 2,145 |
| Dec 31, 2025 | 35.76 | 35.81 | 35.68 | 35.68 | 35.68 | -0.83% | 480 |
| Dec 30, 2025 | 35.98 | 35.98 | 35.98 | 35.98 | 35.88 | -0.03% | 505 |
| Dec 29, 2025 | 35.90 | 36.00 | 35.90 | 35.99 | 35.89 | -0.28% | 15,132 |
| Dec 24, 2025 | 35.97 | 36.09 | 35.97 | 36.09 | 35.99 | 0.33% | 400 |
| Dec 23, 2025 | 35.97 | 35.97 | 35.97 | 35.97 | 35.87 | 0.06% | 106 |
| Dec 22, 2025 | 35.96 | 35.96 | 35.95 | 35.95 | 35.85 | 0.17% | 401 |
| Dec 19, 2025 | 35.81 | 35.89 | 35.81 | 35.89 | 35.79 | 1.07% | 700 |
| Dec 18, 2025 | 35.68 | 35.68 | 35.51 | 35.51 | 35.41 | 0.48% | 600 |
| Dec 17, 2025 | 35.59 | 35.59 | 35.34 | 35.34 | 35.24 | -0.67% | 3,403 |
| Dec 16, 2025 | 35.54 | 35.58 | 35.37 | 35.58 | 35.48 | -0.42% | 3,000 |
| Dec 15, 2025 | 35.98 | 35.98 | 35.72 | 35.73 | 35.63 | -0.06% | 3,502 |
| Dec 12, 2025 | 35.89 | 35.89 | 35.74 | 35.75 | 35.65 | -1.05% | 6,900 |
| Dec 11, 2025 | 35.91 | 36.14 | 35.82 | 36.13 | 36.03 | -0.03% | 1,888 |
| Dec 10, 2025 | 36.03 | 36.15 | 35.99 | 36.14 | 36.04 | 0.28% | 10,115 |
| Dec 9, 2025 | 36.11 | 36.13 | 36.04 | 36.04 | 35.94 | 0.06% | 1,304 |
| Dec 8, 2025 | 36.05 | 36.05 | 36.00 | 36.02 | 35.92 | -0.30% | 2,901 |
| Dec 5, 2025 | 36.36 | 36.36 | 36.12 | 36.13 | 36.03 | -0.66% | 7,600 |
| Dec 4, 2025 | 36.38 | 36.38 | 36.25 | 36.37 | 36.27 | 0.28% | 60,801 |
| Dec 3, 2025 | 36.17 | 36.27 | 36.17 | 36.27 | 36.17 | -0.22% | 1,202 |
| Dec 2, 2025 | 36.41 | 36.41 | 36.25 | 36.35 | 36.25 | 0.17% | 1,201 |
| Dec 1, 2025 | 36.15 | 36.40 | 36.13 | 36.29 | 36.19 | -0.33% | 4,600 |
| Nov 28, 2025 | 36.29 | 36.41 | 36.29 | 36.41 | 36.31 | 0.52% | 1,518 |
| Nov 27, 2025 | 36.41 | 36.41 | 36.14 | 36.22 | 36.12 | -0.47% | 400 |
| Nov 26, 2025 | 36.36 | 36.48 | 36.36 | 36.39 | 36.29 | 0.44% | 10,312 |
| Nov 25, 2025 | 36.01 | 36.23 | 35.89 | 36.23 | 36.13 | 0.78% | 3,788 |
| Nov 24, 2025 | 35.59 | 35.97 | 35.57 | 35.95 | 35.85 | 1.58% | 3,945 |
| Nov 21, 2025 | 35.20 | 35.55 | 35.05 | 35.39 | 35.29 | 0.91% | 7,224 |
| Nov 20, 2025 | 36.07 | 36.07 | 35.07 | 35.07 | 34.98 | -1.24% | 3,001 |
| Nov 19, 2025 | 35.41 | 35.51 | 35.36 | 35.51 | 35.41 | 0.68% | 45,192 |
| Nov 18, 2025 | 35.31 | 35.37 | 35.07 | 35.27 | 35.17 | -0.98% | 39,392 |
| Nov 17, 2025 | 35.96 | 36.03 | 35.52 | 35.62 | 35.52 | -0.78% | 2,594 |
| Nov 14, 2025 | 35.88 | 36.01 | 35.88 | 35.90 | 35.80 | - | 2,000 |
| Nov 13, 2025 | 36.22 | 36.22 | 35.89 | 35.90 | 35.80 | -1.62% | 1,495 |
| Nov 12, 2025 | 36.48 | 36.49 | 36.42 | 36.49 | 36.39 | 0.14% | 1,400 |
| Nov 11, 2025 | 36.26 | 36.45 | 36.26 | 36.44 | 36.34 | 0.05% | 3,600 |
| Nov 10, 2025 | 36.26 | 36.43 | 36.13 | 36.42 | 36.32 | 1.59% | 2,953 |
| Nov 7, 2025 | 35.82 | 35.85 | 35.48 | 35.85 | 35.75 | -0.61% | 4,027 |
| Nov 6, 2025 | 36.28 | 36.34 | 36.02 | 36.07 | 35.97 | -1.18% | 16,600 |
| Nov 5, 2025 | 36.47 | 36.50 | 36.45 | 36.50 | 36.40 | 0.66% | 1,000 |
| Nov 4, 2025 | 36.44 | 36.44 | 36.26 | 36.26 | 36.16 | -0.90% | 3,500 |
| Nov 3, 2025 | 36.57 | 36.60 | 36.56 | 36.59 | 36.49 | 0.52% | 1,900 |
| Oct 31, 2025 | 36.60 | 36.60 | 36.40 | 36.40 | 36.30 | 0.36% | 1,700 |
| Oct 30, 2025 | 36.56 | 36.56 | 36.27 | 36.27 | 36.17 | -0.71% | 3,927 |
| Oct 29, 2025 | 36.57 | 36.57 | 36.35 | 36.53 | 36.43 | 0.03% | 48,800 |
| Oct 28, 2025 | 36.69 | 36.69 | 36.42 | 36.52 | 36.42 | 0.11% | 28,700 |
| Oct 27, 2025 | 36.42 | 36.48 | 36.42 | 36.48 | 36.38 | 0.80% | 4,900 |
| Oct 24, 2025 | 36.20 | 36.24 | 36.18 | 36.19 | 36.09 | 1.09% | 14,702 |
| Oct 23, 2025 | 35.61 | 35.86 | 35.61 | 35.80 | 35.70 | 0.56% | 3,100 |
| Oct 22, 2025 | 35.82 | 35.82 | 35.45 | 35.60 | 35.50 | -0.81% | 27,301 |
| Oct 21, 2025 | 35.88 | 35.94 | 35.85 | 35.89 | 35.79 | 1.16% | 75,300 |
| Oct 17, 2025 | 35.25 | 35.48 | 35.25 | 35.48 | 35.38 | 0.42% | 1,302 |
| Oct 16, 2025 | 35.68 | 35.68 | 35.29 | 35.33 | 35.23 | -0.14% | 20,030 |
| Oct 15, 2025 | 35.71 | 35.73 | 35.32 | 35.38 | 35.28 | -0.17% | 42,205 |
| Oct 14, 2025 | 35.25 | 35.52 | 35.22 | 35.44 | 35.34 | 1.69% | 8,300 |
| Oct 10, 2025 | 35.81 | 35.81 | 34.85 | 34.85 | 34.76 | -2.84% | 29,300 |