Global X Canadian High Dividend Index Corporate Class ETF (TSX:HXH)
Canada
· Delayed Price · Currency is CAD 55.56
+0.22 (0.40%)
May 13, 2025, 3:29 PM EDT
TSX:HXH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 55.40 | 55.56 | 55.40 | 55.56 | 55.56 | 0.29% | 639 |
| May 12, 2025 | 55.81 | 55.90 | 55.40 | 55.40 | 55.40 | 0.62% | 1,522 |
| May 9, 2025 | 54.62 | 55.06 | 54.62 | 55.06 | 55.06 | 1.18% | 743 |
| May 8, 2025 | 54.61 | 54.61 | 54.42 | 54.42 | 54.42 | 0.22% | 1,600 |
| May 7, 2025 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | 0.43% | 846 |
| May 6, 2025 | 54.08 | 54.08 | 54.07 | 54.07 | 54.07 | 0.06% | 226 |
| May 5, 2025 | 54.00 | 54.15 | 54.00 | 54.04 | 54.04 | -0.41% | 3,400 |
| May 2, 2025 | 54.20 | 54.26 | 54.04 | 54.26 | 54.26 | 0.28% | 1,103 |
| May 1, 2025 | 54.12 | 54.12 | 54.11 | 54.11 | 54.11 | 0.35% | 320 |
| Apr 30, 2025 | 53.93 | 53.93 | 53.74 | 53.92 | 53.92 | - | 705 |
| Apr 29, 2025 | 53.85 | 53.92 | 53.85 | 53.92 | 53.92 | 0.92% | 300 |
| Apr 28, 2025 | 53.43 | 53.43 | 53.43 | 53.43 | 53.43 | 0.06% | - |
| Apr 25, 2025 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | 0.24% | - |
| Apr 24, 2025 | 53.27 | 53.27 | 53.27 | 53.27 | 53.27 | 0.53% | 407 |
| Apr 23, 2025 | 52.76 | 53.27 | 52.76 | 52.99 | 52.99 | 0.32% | 3,000 |
| Apr 22, 2025 | 52.83 | 52.83 | 52.82 | 52.82 | 52.82 | 1.01% | 1,200 |
| Apr 21, 2025 | 52.42 | 52.42 | 52.29 | 52.29 | 52.29 | 0.69% | 1,200 |
| Apr 17, 2025 | 51.93 | 51.93 | 51.93 | 51.93 | 51.93 | -0.04% | - |
| Apr 16, 2025 | 51.95 | 51.95 | 51.95 | 51.95 | 51.95 | 0.29% | 1,001 |
| Apr 15, 2025 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | 0.21% | 300 |
| Apr 14, 2025 | 51.63 | 51.69 | 51.63 | 51.69 | 51.69 | 2.56% | 1,100 |
| Apr 11, 2025 | 50.13 | 50.40 | 50.13 | 50.40 | 50.40 | 1.82% | 1,047 |
| Apr 10, 2025 | 50.04 | 50.04 | 49.50 | 49.50 | 49.50 | 0.36% | 9,502 |
| Apr 9, 2025 | 49.05 | 49.32 | 48.80 | 49.32 | 49.32 | 0.14% | 1,600 |
| Apr 8, 2025 | 51.00 | 51.00 | 49.25 | 49.25 | 49.25 | -2.49% | 3,200 |
| Apr 7, 2025 | 49.80 | 52.05 | 49.80 | 50.51 | 50.51 | -2.21% | 8,531 |
| Apr 4, 2025 | 53.35 | 53.35 | 51.57 | 51.65 | 51.65 | -4.33% | 18,300 |
| Apr 3, 2025 | 54.23 | 54.23 | 53.99 | 53.99 | 53.99 | -1.76% | 707 |
| Apr 2, 2025 | 54.96 | 54.96 | 54.96 | 54.96 | 54.96 | 0.48% | 243 |
| Apr 1, 2025 | 54.71 | 54.71 | 54.70 | 54.70 | 54.70 | -0.40% | 500 |
| Mar 31, 2025 | 54.92 | 54.92 | 54.92 | 54.92 | 54.92 | -0.24% | 207 |
| Mar 28, 2025 | 55.05 | 55.05 | 55.05 | 55.05 | 55.05 | -0.02% | 438 |
| Mar 27, 2025 | 54.98 | 55.06 | 54.98 | 55.06 | 55.06 | 0.16% | 438 |
| Mar 26, 2025 | 54.97 | 54.97 | 54.97 | 54.97 | 54.97 | -0.15% | 186 |
| Mar 25, 2025 | 55.05 | 55.05 | 55.05 | 55.05 | 55.05 | 0.79% | 200 |
| Mar 24, 2025 | 54.62 | 54.62 | 54.62 | 54.62 | 54.62 | -0.51% | - |
| Mar 21, 2025 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | 0.13% | - |
| Mar 20, 2025 | 54.83 | 54.83 | 54.83 | 54.83 | 54.83 | -0.04% | 200 |
| Mar 19, 2025 | 54.85 | 54.85 | 54.85 | 54.85 | 54.85 | 0.70% | 223 |
| Mar 18, 2025 | 54.45 | 54.47 | 54.45 | 54.47 | 54.47 | 1.34% | 2,310 |
| Mar 17, 2025 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | 0.06% | 1,103 |
| Mar 14, 2025 | 53.80 | 53.80 | 53.58 | 53.72 | 53.72 | -0.15% | 400 |
| Mar 13, 2025 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | - | 205 |
| Mar 12, 2025 | 53.66 | 53.80 | 53.66 | 53.80 | 53.80 | 0.20% | 600 |
| Mar 11, 2025 | 53.85 | 53.85 | 53.69 | 53.69 | 53.69 | -0.20% | 700 |
| Mar 10, 2025 | 53.85 | 53.85 | 53.78 | 53.80 | 53.80 | - | 2,600 |
| Mar 7, 2025 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | 0.77% | 102 |
| Mar 6, 2025 | 53.39 | 53.39 | 53.39 | 53.39 | 53.39 | 0.55% | - |
| Mar 5, 2025 | 52.97 | 53.41 | 52.97 | 53.10 | 53.10 | 0.38% | 2,411 |
| Mar 4, 2025 | 53.31 | 53.31 | 52.90 | 52.90 | 52.90 | -2.85% | 627 |