Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

Get Started

Home
Investing
ETFs
Canada
TSX
Global X Conservative Asset Allocation ETF (HCON)
Global X Conservative Asset Allocation ETF (HCON) Historical

HCON Global X Conservative Asset Allocation ETF

13.10

0.05 (0.38%)

Jun 04 2024 - Closed

Delayed by 15 minutes

HCON Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 03 2024	13.05	0.07	0.54%	12.94	13.05	12.94	3,550
May 31 2024	12.98	0.02	0.15%	12.95	12.98	12.95	200
May 30 2024	12.96	0.01	0.08%	12.97	12.97	12.96	1,800
May 29 2024	12.95	-0.06	-0.46%	12.95	12.95	12.95	170
May 28 2024	13.01	-0.04	-0.31%	13.05	13.06	13.01	3,000
May 27 2024	13.05	-0.02	-0.15%	12.99	13.06	12.93	2,806
May 24 2024	13.07	0.00	0.00%	13.07	13.07	13.07	0
May 23 2024	13.07	-0.02	-0.15%	13.07	13.07	13.07	1
May 22 2024	13.09	-0.03	-0.23%	13.09	13.09	13.09	0
May 21 2024	13.12	0.05	0.38%	13.12	13.12	13.12	13
May 17 2024	13.07	-0.01	-0.08%	13.07	13.07	13.07	0
May 16 2024	13.08	0.00	0.00%	13.02	13.10	13.02	2,560
May 15 2024	13.08	0.08	0.62%	13.01	13.08	13.01	1,233
May 14 2024	13.00	0.02	0.15%	12.98	13.00	12.98	1,675
May 13 2024	12.98	0.00	0.00%	12.94	12.98	12.94	567
May 10 2024	12.98	-0.02	-0.15%	12.98	12.98	12.98	0
May 09 2024	13.00	0.01	0.08%	13.00	13.00	13.00	200
May 08 2024	12.99	-0.02	-0.15%	12.99	12.99	12.99	0
May 07 2024	13.01	0.06	0.46%	13.00	13.01	13.00	2,400
May 06 2024	12.95	0.05	0.39%	12.95	12.95	12.95	0
May 03 2024	12.90	0.10	0.78%	12.88	12.90	12.88	1,900
May 02 2024	12.80	0.04	0.31%	12.78	12.80	12.78	444
May 01 2024	12.76	0.02	0.16%	12.76	12.76	12.76	2
Apr 30 2024	12.74	-0.04	-0.31%	12.74	12.74	12.74	21
Apr 29 2024	12.78	0.08	0.63%	12.72	12.78	12.72	2,250
Apr 26 2024	12.70	0.00	0.00%	12.70	12.70	12.70	0
Apr 25 2024	12.70	-0.07	-0.55%	12.67	12.70	12.67	1,678
Apr 24 2024	12.77	0.00	0.00%	12.77	12.77	12.77	0
Apr 23 2024	12.77	0.04	0.31%	12.77	12.77	12.77	0
Apr 22 2024	12.73	0.01	0.08%	12.73	12.73	12.73	1
Apr 19 2024	12.72	-0.01	-0.08%	12.72	12.72	12.72	118
Apr 18 2024	12.73	-0.04	-0.31%	12.75	12.75	12.73	464
Apr 17 2024	12.77	-0.01	-0.08%	12.77	12.77	12.77	0
Apr 16 2024	12.78	-0.02	-0.16%	12.76	12.78	12.76	300
Apr 15 2024	12.80	-0.09	-0.70%	12.85	12.85	12.80	333
Apr 12 2024	12.89	0.00	0.00%	12.89	12.89	12.89	50
Apr 11 2024	12.89	0.01	0.08%	12.89	12.89	12.89	0
Apr 10 2024	12.88	-0.07	-0.54%	12.81	12.88	12.81	584
Apr 09 2024	12.95	0.03	0.23%	12.95	12.95	12.95	0
Apr 08 2024	12.92	-0.01	-0.08%	12.92	12.92	12.92	5
Apr 05 2024	12.93	0.03	0.23%	12.93	12.93	12.93	4
Apr 04 2024	12.90	-0.01	-0.08%	12.90	12.90	12.90	53
Apr 03 2024	12.91	0.00	0.00%	12.87	12.91	12.87	11,400
Apr 02 2024	12.91	-0.05	-0.39%	12.95	12.95	12.89	9,552
Apr 01 2024	12.96	-0.05	-0.38%	12.95	12.97	12.95	11,147
Mar 28 2024	13.01	-0.01	-0.08%	13.01	13.01	13.01	0
Mar 27 2024	13.02	0.02	0.15%	12.98	13.02	12.98	4,408
Mar 26 2024	13.00	-0.01	-0.08%	13.00	13.00	13.00	53
Mar 25 2024	13.01	-0.04	-0.31%	13.01	13.01	13.01	0
Mar 22 2024	13.05	0.06	0.46%	13.00	13.05	13.00	1,510
Mar 21 2024	12.99	0.03	0.23%	13.00	13.00	12.99	100
Mar 20 2024	12.96	0.03	0.23%	12.95	12.96	12.94	6,237
Mar 19 2024	12.93	0.06	0.47%	12.94	12.94	12.93	2,125
Mar 18 2024	12.87	-0.01	-0.08%	12.87	12.89	12.86	75,661
Mar 15 2024	12.88	-0.02	-0.16%	12.87	12.88	12.87	500
Mar 14 2024	12.90	-0.04	-0.31%	12.90	12.90	12.90	0
Mar 13 2024	12.94	-0.04	-0.31%	12.94	12.94	12.94	100
Mar 12 2024	12.98	0.04	0.31%	12.96	12.98	12.96	1,150
Mar 11 2024	12.94	-0.04	-0.31%	12.94	12.94	12.94	100
Mar 08 2024	12.98	0.01	0.08%	12.95	12.98	12.95	950
Mar 07 2024	12.97	0.03	0.23%	12.95	12.97	12.95	820
Mar 06 2024	12.94	0.01	0.08%	12.96	12.96	12.94	4,569

Global X Conservative As...

Delayed Upgrade Clock