Global X S&P TSX 60 Index Corporate Class ETF (HXT)
TSX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1727386800 | 62.19 | 0.3 | 0.48 | 62.04 | 62.38 | 62.04 | 363952 |
| 1727300400 | 61.89 | -0.11 | -0.18 | 61.94 | 61.98 | 61.8 | 135351 |
| 1727214000 | 62 | 0.06 | 0.10 | 62.19 | 62.19 | 61.96 | 133493 |
| 1727127600 | 61.94 | 0.09 | 0.15 | 61.94 | 62.04 | 61.7 | 107901 |
| 1726868400 | 61.85 | 0.02 | 0.03 | 61.78 | 61.88 | 61.5 | 272379 |
| 1726782000 | 61.83 | 0.68 | 1.11 | 61.87 | 62.02 | 61.48 | 279867 |
| 1726695600 | 61.15 | -0.21 | -0.34 | 61.37 | 61.58 | 61.07 | 490279 |
| 1726609200 | 61.36 | -0.14 | -0.23 | 61.72 | 61.73 | 61.22 | 125637 |
| 1726522800 | 61.5 | 0.37 | 0.61 | 61.36 | 61.55 | 61.09 | 164145 |
| 1726263600 | 61.13 | 0.24 | 0.39 | 61.11 | 61.34 | 61.09 | 354323 |
| 1726177200 | 60.89 | 0.58 | 0.96 | 60.56 | 60.92 | 60.36 | 141356 |
| 1726090800 | 60.31 | 0.37 | 0.62 | 59.83 | 60.31 | 59.31 | 257365 |
| 1726004400 | 59.94 | 0 | 0.00 | 59.94 | 59.94 | 59.94 | 0 |
| 1725918000 | 59.94 | 0.73 | 1.23 | 59.58 | 60.02 | 59.58 | 378538 |
| 1725658800 | 59.21 | -0.44 | -0.74 | 59.68 | 60.04 | 58.94 | 279438 |
| 1725572400 | 59.65 | -0.14 | -0.23 | 59.97 | 60.1 | 59.6 | 131853 |
| 1725486000 | 59.79 | 0.05 | 0.08 | 59.56 | 60.02 | 59.56 | 206125 |
| 1725399600 | 59.74 | -0.6 | -0.99 | 60.05 | 60.08 | 59.58 | 206383 |
| 1725054000 | 60.34 | 0.34 | 0.57 | 60.04 | 60.4 | 59.92 | 90937 |
| 1724967600 | 60 | 0.27 | 0.45 | 60 | 60.28 | 59.91 | 44398 |
| 1724881200 | 59.73 | -0.27 | -0.45 | 59.91 | 60.02 | 59.57 | 129376 |
| 1724794800 | 60 | -0.2 | -0.33 | 59.9 | 60.14 | 59.88 | 287950 |
| 1724708400 | 60.2 | 0.14 | 0.23 | 60.19 | 60.37 | 60.16 | 104252 |
| 1724449200 | 60.06 | 0.65 | 1.09 | 59.84 | 60.22 | 59.74 | 229526 |
| 1724362800 | 59.41 | -0.2 | -0.34 | 59.53 | 59.6 | 59.3 | 151250 |
| 1724276400 | 59.61 | 0.18 | 0.30 | 59.64 | 59.65 | 59.48 | 270948 |
| 1724190000 | 59.43 | -0.24 | -0.40 | 59.67 | 59.67 | 59.32 | 96366 |
| 1724103600 | 59.67 | 0.17 | 0.29 | 59.5 | 59.85 | 59.5 | 89621 |
| 1723844400 | 59.5 | 0.09 | 0.15 | 59.38 | 59.52 | 59.37 | 139036 |
| 1723758000 | 59.41 | 0.72 | 1.23 | 59.18 | 59.52 | 59.05 | 150241 |
| 1723671600 | 58.69 | 0.37 | 0.63 | 58.34 | 58.71 | 58.3 | 151909 |
| 1723585200 | 58.32 | 0.6 | 1.04 | 57.86 | 58.34 | 57.81 | 119165 |
| 1723498800 | 57.72 | 0.13 | 0.23 | 57.79 | 57.88 | 57.58 | 118449 |
| 1723239600 | 57.59 | 0.18 | 0.31 | 57.48 | 57.62 | 57.34 | 106884 |
| 1723153200 | 57.41 | 0.93 | 1.65 | 56.74 | 57.54 | 56.73 | 310248 |
| 1723066800 | 56.48 | -0.09 | -0.16 | 57.37 | 57.42 | 56.35 | 289043 |
| 1722980400 | 56.57 | -0.62 | -1.08 | 55.78 | 56.78 | 55.76 | 501987 |
| 1722634800 | 57.19 | -1.23 | -2.11 | 57.67 | 57.67 | 56.65 | 364448 |
| 1722548400 | 58.42 | -0.98 | -1.65 | 59.11 | 59.38 | 58.19 | 208522 |
| 1722462000 | 59.4 | 0.71 | 1.21 | 59.1 | 59.61 | 58.93 | 162587 |
| 1722375600 | 58.69 | 0.18 | 0.31 | 58.55 | 58.84 | 58.55 | 249541 |
| 1722289200 | 58.51 | -0.05 | -0.09 | 58.67 | 58.74 | 58.32 | 90462 |
| 1722030000 | 58.56 | 0.49 | 0.84 | 58.4 | 58.65 | 58.4 | 93528 |
| 1721943600 | 58.07 | -0.02 | -0.03 | 57.72 | 58.33 | 57.71 | 278072 |
| 1721857200 | 58.09 | -0.36 | -0.62 | 58.2 | 58.5 | 58.06 | 88656 |
| 1721770800 | 58.45 | -0.23 | -0.39 | 58.54 | 58.65 | 58.43 | 156131 |
| 1721684400 | 58.68 | 0.46 | 0.79 | 58.47 | 58.72 | 58.24 | 149016 |
| 1721425200 | 58.22 | -0.07 | -0.12 | 58 | 58.37 | 58 | 155345 |
| 1721338800 | 58.29 | -0.29 | -0.50 | 58.59 | 58.7 | 58.1 | 115165 |
| 1721252400 | 58.58 | -0.27 | -0.46 | 58.57 | 58.77 | 58.44 | 164930 |
| 1721166000 | 58.85 | 0.61 | 1.05 | 58.31 | 58.86 | 58.31 | 102994 |
| 1721079600 | 58.24 | 0.18 | 0.31 | 58.12 | 58.43 | 57.99 | 109684 |
| 1720820400 | 58.06 | 0.32 | 0.55 | 57.9 | 58.25 | 57.85 | 106007 |
| 1720734000 | 57.74 | 0.44 | 0.77 | 57.38 | 57.81 | 57.36 | 132555 |
| 1720647600 | 57.3 | 0.86 | 1.52 | 56.72 | 57.3 | 56.64 | 140713 |
| 1720561200 | 56.44 | -0.15 | -0.27 | 56.51 | 56.61 | 56.38 | 84425 |
| 1720474800 | 56.59 | 0.08 | 0.14 | 56.51 | 56.63 | 56.3 | 177572 |
| 1720215600 | 56.51 | -0.46 | -0.81 | 57.17 | 57.17 | 56.5 | 149333 |
| 1720129200 | 56.97 | 0.05 | 0.09 | 57 | 57.09 | 56.93 | 13253 |
| 1720042800 | 56.92 | 0.75 | 1.34 | 56.58 | 57.01 | 56.45 | 443484 |
| 1719956400 | 56.17 | 0.2 | 0.36 | 55.94 | 56.19 | 55.8 | 207214 |
| 1719610800 | 55.97 | -0.17 | -0.30 | 56.33 | 56.38 | 55.8 | 180754 |
| 1719524400 | 56.14 | 0.33 | 0.59 | 55.79 | 56.17 | 55.79 | 480550 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
