Global X Canadian High Dividend Index Corporate Class ETF (HXH)
TSX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721684400 | 49.6 | 0.15 | 0.30 | 49.55 | 49.6 | 49.55 | 442 |
| 1721425200 | 49.45 | 0 | 0.00 | 49.45 | 49.45 | 49.45 | 0 |
| 1721338800 | 49.45 | -0.06 | -0.12 | 49.45 | 49.45 | 49.45 | 191 |
| 1721252400 | 49.51 | 0.2 | 0.41 | 49.26 | 49.51 | 49.26 | 2600 |
| 1721166000 | 49.31 | 0.15 | 0.31 | 49.12 | 49.33 | 49.12 | 2800 |
| 1721079600 | 49.16 | 0.22 | 0.45 | 49.1 | 49.28 | 49.1 | 3063 |
| 1720820400 | 48.94 | 0.21 | 0.43 | 48.8 | 49 | 48.8 | 800 |
| 1720734000 | 48.73 | 0.48 | 0.99 | 48.63 | 48.73 | 48.63 | 200 |
| 1720647600 | 48.25 | 0.43 | 0.90 | 48.17 | 48.25 | 48.17 | 170 |
| 1720561200 | 47.82 | -0.14 | -0.29 | 47.89 | 47.89 | 47.82 | 1049 |
| 1720474800 | 47.96 | 0.08 | 0.17 | 47.88 | 47.96 | 47.86 | 2978 |
| 1720215600 | 47.88 | -0.47 | -0.97 | 48.55 | 48.55 | 47.88 | 5440 |
| 1720129200 | 48.35 | 0.08 | 0.17 | 48.22 | 48.46 | 48.22 | 1189 |
| 1720042800 | 48.27 | 0.31 | 0.65 | 48.16 | 48.35 | 48.16 | 1750 |
| 1719956400 | 47.96 | 0.06 | 0.13 | 47.99 | 48.03 | 47.69 | 8368 |
| 1719610800 | 47.9 | 0.02 | 0.04 | 47.79 | 47.9 | 47.79 | 800 |
| 1719524400 | 47.88 | 0.17 | 0.36 | 47.78 | 47.88 | 47.78 | 1220 |
| 1719438000 | 47.71 | -0.08 | -0.17 | 47.71 | 47.71 | 47.71 | 0 |
| 1719351600 | 47.79 | -0.24 | -0.50 | 48.15 | 48.15 | 47.75 | 3900 |
| 1719265200 | 48.03 | 0.91 | 1.93 | 47.06 | 48.03 | 47.06 | 446 |
| 1719006000 | 47.12 | -0.15 | -0.32 | 47.14 | 47.28 | 47.12 | 8025 |
| 1718919600 | 47.27 | 0.12 | 0.25 | 47.15 | 47.4 | 47.15 | 14205 |
| 1718833200 | 47.15 | -0.11 | -0.23 | 47.08 | 47.32 | 47.06 | 6952 |
| 1718746800 | 47.26 | 0.16 | 0.34 | 47.05 | 47.45 | 47.05 | 2180 |
| 1718660400 | 47.1 | -0.23 | -0.49 | 47.15 | 47.15 | 46.91 | 10420 |
| 1718401200 | 47.33 | -0.3 | -0.63 | 47.51 | 47.51 | 47.12 | 1085 |
| 1718314800 | 47.63 | -0.66 | -1.37 | 48.27 | 48.27 | 47.61 | 2568 |
| 1718228400 | 48.29 | -0.04 | -0.08 | 48.64 | 48.64 | 48.29 | 4394 |
| 1718142000 | 48.33 | -0.39 | -0.80 | 48.4 | 48.4 | 48.33 | 1300 |
| 1718055600 | 48.72 | 0.02 | 0.04 | 48.71 | 48.8 | 48.71 | 4100 |
| 1717796400 | 48.7 | -0.24 | -0.49 | 48.74 | 48.74 | 48.7 | 503 |
| 1717710000 | 48.94 | 0.03 | 0.06 | 48.86 | 48.99 | 48.86 | 2995 |
| 1717623600 | 48.91 | 0.06 | 0.12 | 48.89 | 48.91 | 48.89 | 746 |
| 1717537200 | 48.85 | -0.17 | -0.35 | 48.62 | 48.89 | 48.51 | 5036 |
| 1717450800 | 49.02 | -0.38 | -0.77 | 49.35 | 49.35 | 48.94 | 1661 |
| 1717191600 | 49.4 | 0.49 | 1.00 | 49.02 | 49.4 | 49.01 | 12250 |
| 1717105200 | 48.91 | 0.33 | 0.68 | 49.07 | 49.07 | 48.91 | 590 |
| 1717018800 | 48.58 | -0.92 | -1.86 | 49.29 | 49.29 | 48.58 | 520 |
| 1716932400 | 49.5 | -0.15 | -0.30 | 49.47 | 49.5 | 49.38 | 802 |
| 1716846000 | 49.65 | 0.17 | 0.34 | 49.65 | 49.65 | 49.65 | 20 |
| 1716586800 | 49.48 | 0.04 | 0.08 | 49.59 | 49.59 | 49.48 | 203 |
| 1716500400 | 49.44 | -0.36 | -0.72 | 49.44 | 49.44 | 49.44 | 231 |
| 1716414000 | 49.8 | -0.27 | -0.54 | 49.86 | 49.87 | 49.77 | 3366 |
| 1716327600 | 50.07 | 0.12 | 0.24 | 50.03 | 50.07 | 50.03 | 1830 |
| 1715982000 | 49.95 | 0.29 | 0.58 | 49.8 | 49.95 | 49.8 | 1540 |
| 1715895600 | 49.66 | 0.04 | 0.08 | 49.7 | 49.7 | 49.66 | 2700 |
| 1715809200 | 49.62 | 0.12 | 0.24 | 49.48 | 49.68 | 49.48 | 1900 |
| 1715722800 | 49.5 | -0.03 | -0.06 | 49.54 | 49.54 | 49.4 | 425 |
| 1715636400 | 49.53 | -0.04 | -0.08 | 49.76 | 49.76 | 49.53 | 2021 |
| 1715377200 | 49.57 | 0.03 | 0.06 | 49.75 | 49.75 | 49.57 | 5946 |
| 1715290800 | 49.54 | 0.35 | 0.71 | 49.62 | 49.63 | 49.54 | 20902 |
| 1715204400 | 49.19 | 0.36 | 0.74 | 48.92 | 49.19 | 48.5 | 13445 |
| 1715118000 | 48.83 | 0.23 | 0.47 | 48.85 | 48.85 | 48.77 | 8500 |
| 1715031600 | 48.6 | 0.45 | 0.93 | 48.39 | 48.62 | 48.39 | 3893 |
| 1714772400 | 48.15 | 0.16 | 0.33 | 48.08 | 48.19 | 48.08 | 3900 |
| 1714686000 | 47.99 | 0.06 | 0.13 | 48.03 | 48.03 | 47.99 | 5265 |
| 1714599600 | 47.93 | -0.07 | -0.15 | 48 | 48 | 47.75 | 1258 |
| 1714513200 | 48 | -0.36 | -0.74 | 48.23 | 48.34 | 48 | 2940 |
| 1714426800 | 48.36 | 0.11 | 0.23 | 48.4 | 48.4 | 48.29 | 6060 |
| 1714167600 | 48.25 | 0.09 | 0.19 | 48.21 | 48.25 | 48.2 | 900 |
| 1714081200 | 48.16 | 0.02 | 0.04 | 48.1 | 48.16 | 47.82 | 1822 |
| 1713994800 | 48.14 | -0.05 | -0.10 | 48.02 | 48.26 | 48.02 | 4966 |
| 1713908400 | 48.19 | 0.13 | 0.27 | 47.88 | 48.22 | 47.88 | 1196 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
