Global X S&P/TSX Capped Composite Index Corporate Class ETF (TSX:HXCN)
Canada
· Delayed Price · Currency is CAD 46.59
-0.07 (-0.15%)
Aug 15, 2025, 3:59 PM EDT
TSX:HXCN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 46.54 | 46.63 | 46.47 | 46.59 | 46.59 | -0.15% | 7,756 |
| Aug 14, 2025 | 46.58 | 46.66 | 46.45 | 46.66 | 46.66 | - | 19,738 |
| Aug 13, 2025 | 46.70 | 46.82 | 46.62 | 46.66 | 46.66 | 0.21% | 7,100 |
| Aug 12, 2025 | 46.55 | 46.62 | 46.47 | 46.56 | 46.56 | 0.52% | 4,700 |
| Aug 11, 2025 | 46.15 | 46.39 | 46.15 | 46.32 | 46.32 | -0.02% | 9,000 |
| Aug 8, 2025 | 46.43 | 46.44 | 46.30 | 46.33 | 46.33 | -0.02% | 28,900 |
| Aug 7, 2025 | 46.65 | 46.65 | 46.25 | 46.34 | 46.34 | -0.58% | 18,100 |
| Aug 6, 2025 | 46.44 | 46.61 | 46.44 | 46.61 | 46.61 | 1.35% | 8,619 |
| Aug 5, 2025 | 45.71 | 46.10 | 45.71 | 45.99 | 45.99 | 2.06% | 97,632 |
| Aug 1, 2025 | 45.20 | 45.20 | 44.80 | 45.06 | 45.06 | -1.10% | 7,629 |
| Jul 31, 2025 | 45.60 | 45.83 | 45.50 | 45.56 | 45.56 | -0.09% | 2,109 |
| Jul 30, 2025 | 45.95 | 45.95 | 45.60 | 45.60 | 45.60 | -0.39% | 63,700 |
| Jul 29, 2025 | 45.72 | 45.85 | 45.72 | 45.78 | 45.78 | 0.22% | 1,500 |
| Jul 28, 2025 | 45.87 | 45.87 | 45.64 | 45.68 | 45.68 | -0.57% | 24,100 |
| Jul 25, 2025 | 45.63 | 45.94 | 45.63 | 45.94 | 45.94 | 0.61% | 3,910 |
| Jul 24, 2025 | 45.68 | 45.78 | 45.65 | 45.66 | 45.66 | -0.13% | 17,300 |
| Jul 23, 2025 | 45.74 | 45.75 | 45.67 | 45.72 | 45.72 | 0.18% | 2,511 |
| Jul 22, 2025 | 45.50 | 45.64 | 45.50 | 45.64 | 45.64 | 0.20% | 1,528 |
| Jul 21, 2025 | 45.62 | 45.74 | 45.55 | 45.55 | 45.55 | - | 4,000 |
| Jul 18, 2025 | 45.51 | 45.60 | 45.50 | 45.55 | 45.55 | -0.20% | 4,500 |
| Jul 17, 2025 | 45.37 | 45.64 | 45.37 | 45.64 | 45.64 | 0.86% | 3,147 |
| Jul 16, 2025 | 45.10 | 45.25 | 44.90 | 45.25 | 45.25 | 0.33% | 4,425 |
| Jul 15, 2025 | 45.39 | 45.39 | 45.05 | 45.10 | 45.10 | -0.46% | 12,100 |
| Jul 14, 2025 | 45.03 | 45.31 | 45.03 | 45.31 | 45.31 | 0.62% | 5,600 |
| Jul 11, 2025 | 45.04 | 45.04 | 44.90 | 45.03 | 45.03 | -0.33% | 4,400 |
| Jul 10, 2025 | 44.90 | 45.18 | 44.90 | 45.18 | 45.18 | 0.36% | 2,100 |
| Jul 9, 2025 | 44.91 | 45.02 | 44.91 | 45.02 | 45.02 | 0.65% | 7,200 |
| Jul 8, 2025 | 45.07 | 45.08 | 44.73 | 44.73 | 44.73 | -0.80% | 112,200 |
| Jul 7, 2025 | 45.05 | 45.14 | 44.95 | 45.09 | 45.09 | 0.22% | 7,500 |
| Jul 4, 2025 | 44.99 | 45.10 | 44.99 | 44.99 | 44.99 | -0.18% | 2,900 |
| Jul 3, 2025 | 44.78 | 45.07 | 44.78 | 45.07 | 45.07 | 0.69% | 8,347 |
| Jul 2, 2025 | 44.83 | 44.83 | 44.64 | 44.76 | 44.76 | 0.09% | 1,541 |
| Jun 30, 2025 | 44.51 | 44.73 | 44.51 | 44.72 | 44.72 | 0.70% | 9,811 |
| Jun 27, 2025 | 44.38 | 44.62 | 44.23 | 44.41 | 44.41 | -0.25% | 7,338 |
| Jun 26, 2025 | 44.21 | 44.52 | 44.21 | 44.52 | 44.52 | 0.77% | 10,500 |
| Jun 25, 2025 | 44.28 | 44.28 | 44.16 | 44.18 | 44.18 | -0.59% | 3,000 |
| Jun 24, 2025 | 44.24 | 44.50 | 44.24 | 44.44 | 44.44 | 0.20% | 22,427 |
| Jun 23, 2025 | 44.06 | 44.36 | 44.06 | 44.35 | 44.35 | 0.75% | 72,500 |
| Jun 20, 2025 | 44.10 | 44.10 | 44.02 | 44.02 | 44.02 | -0.23% | 1,913 |
| Jun 19, 2025 | 44.12 | 44.12 | 44.10 | 44.12 | 44.12 | -0.34% | 1,000 |
| Jun 18, 2025 | 44.24 | 44.27 | 44.17 | 44.27 | 44.27 | 0.34% | 11,100 |
| Jun 17, 2025 | 44.21 | 44.21 | 44.10 | 44.12 | 44.12 | -0.29% | 17,225 |
| Jun 16, 2025 | 44.73 | 44.73 | 44.16 | 44.25 | 44.25 | 0.29% | 3,600 |
| Jun 13, 2025 | 44.12 | 44.17 | 44.07 | 44.12 | 44.12 | -0.14% | 6,700 |
| Jun 12, 2025 | 44.12 | 44.20 | 44.12 | 44.18 | 44.18 | 0.07% | 3,600 |
| Jun 11, 2025 | 44.04 | 44.15 | 44.04 | 44.15 | 44.15 | 0.75% | 6,500 |
| Jun 10, 2025 | 43.86 | 43.89 | 43.82 | 43.82 | 43.82 | 0.27% | 3,500 |
| Jun 9, 2025 | 43.95 | 43.95 | 43.70 | 43.70 | 43.70 | -0.39% | 31,100 |
| Jun 6, 2025 | 43.90 | 43.91 | 43.83 | 43.87 | 43.87 | 0.11% | 2,700 |
| Jun 5, 2025 | 43.74 | 43.86 | 43.74 | 43.82 | 43.82 | 0.21% | 2,500 |