Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
ETFs
Canada
TSX
Global X S&P TSX Capped Composite Index Corporate Class ETF (HXCN)
Global X S&P TSX Capped Composite Index Corporate Class ETF (HXCN) Historical

HXCN Global X S&P TSX Capped Composite Index Corporate Class ETF

35.98

-0.08 (-0.22%)

May 10 2024 - Closed

Delayed by 15 minutes

HXCN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 10 2024	35.98	-0.08	-0.22%	36.14	36.14	35.96	6,412
May 09 2024	36.06	0.16	0.45%	36.07	36.13	36.02	18,078
May 08 2024	35.90	0.00	0.00%	35.76	35.90	35.71	21,913
May 07 2024	35.90	0.01	0.03%	36.02	36.02	35.89	2,455
May 06 2024	35.89	0.55	1.56%	35.63	35.90	35.63	2,400
May 03 2024	35.34	0.17	0.48%	35.38	35.41	35.26	18,531
May 02 2024	35.17	-0.02	-0.06%	35.11	35.23	35.07	13,291
May 01 2024	35.19	-0.03	-0.09%	34.90	35.20	34.90	3,777
Apr 30 2024	35.22	-0.27	-0.76%	35.31	35.31	35.02	21,100
Apr 29 2024	35.49	0.22	0.62%	35.39	35.49	35.35	10,775
Apr 26 2024	35.27	0.00	0.00%	35.27	35.27	35.27	0
Apr 25 2024	35.27	0.06	0.17%	35.06	35.31	34.86	41,558
Apr 24 2024	35.21	-0.23	-0.65%	35.40	35.40	35.12	5,320
Apr 23 2024	35.44	0.26	0.74%	35.22	35.44	35.22	55,051
Apr 22 2024	35.18	0.06	0.17%	35.03	35.25	35.03	15,424
Apr 19 2024	35.12	0.22	0.63%	34.93	35.19	34.93	13,940
Apr 18 2024	34.90	0.00	0.00%	34.98	34.98	34.82	4,305
Apr 17 2024	34.90	0.04	0.11%	35.00	35.00	34.78	29,221
Apr 16 2024	34.86	-0.19	-0.54%	34.91	34.91	34.66	12,279
Apr 15 2024	35.05	-0.27	-0.76%	35.45	35.45	34.92	22,321
Apr 12 2024	35.32	-0.32	-0.90%	35.66	35.66	35.19	11,768
Apr 11 2024	35.64	-0.06	-0.17%	35.61	35.65	35.46	10,003
Apr 10 2024	35.70	-0.34	-0.94%	35.72	35.77	35.64	13,018
Apr 09 2024	36.04	0.26	0.73%	35.87	36.04	35.87	3,201
Apr 08 2024	35.78	-0.06	-0.17%	35.84	35.87	35.78	3,774
Apr 05 2024	35.84	0.38	1.07%	35.62	35.84	35.59	2,043
Apr 04 2024	35.46	-0.16	-0.45%	35.77	35.77	35.46	1,305
Apr 03 2024	35.62	0.11	0.31%	35.63	35.67	35.53	5,917
Apr 02 2024	35.51	-0.23	-0.64%	35.50	35.57	35.49	1,903
Apr 01 2024	35.74	0.13	0.37%	35.65	35.74	35.60	24,944
Mar 28 2024	35.61	0.05	0.14%	35.68	35.72	35.61	3,714
Mar 27 2024	35.56	0.34	0.97%	35.33	35.56	35.33	2,201
Mar 26 2024	35.22	-0.07	-0.20%	35.20	35.35	35.18	4,177
Mar 25 2024	35.29	0.02	0.06%	35.43	35.43	35.25	3,901
Mar 22 2024	35.27	-0.18	-0.51%	35.50	35.50	35.27	5,612
Mar 21 2024	35.45	0.04	0.11%	35.62	35.62	35.45	9,611
Mar 20 2024	35.41	0.27	0.77%	35.25	35.41	35.12	6,600
Mar 19 2024	35.14	1.16	3.41%	35.14	35.20	35.11	5,205
Mar 18 2024	33.98	-1.07	-3.05%	35.05	35.09	33.98	14,425
Mar 15 2024	35.05	0.02	0.06%	35.24	35.24	34.98	7,662
Mar 14 2024	35.03	-0.24	-0.68%	35.00	35.05	34.91	2,983
Mar 13 2024	35.27	0.28	0.80%	35.19	35.27	35.18	6,810
Mar 12 2024	34.99	0.09	0.26%	35.00	35.03	34.89	5,302
Mar 11 2024	34.90	-0.01	-0.03%	34.76	34.90	34.76	4,467
Mar 08 2024	34.91	-0.02	-0.06%	35.05	35.05	34.81	11,301
Mar 07 2024	34.93	0.36	1.04%	34.83	34.93	34.77	5,011
Mar 06 2024	34.57	0.00	0.00%	34.73	34.76	34.57	8,287
Mar 05 2024	34.57	0.09	0.26%	34.53	34.57	34.46	14,010
Mar 04 2024	34.48	-0.08	-0.23%	34.56	34.60	34.48	14,762
Mar 01 2024	34.56	0.34	0.99%	34.37	34.61	34.36	13,462
Feb 29 2024	34.22	0.14	0.41%	34.23	34.25	34.15	5,327
Feb 28 2024	34.08	-0.11	-0.32%	34.16	34.16	34.05	13,220
Feb 27 2024	34.19	0.01	0.03%	34.14	34.19	34.08	12,560
Feb 26 2024	34.18	-0.07	-0.20%	34.22	34.23	34.18	5,946
Feb 23 2024	34.25	0.10	0.29%	34.09	34.32	34.09	36,925
Feb 22 2024	34.15	0.29	0.86%	34.08	34.17	34.08	6,124
Feb 21 2024	33.86	-0.14	-0.41%	33.86	33.89	33.80	11,220
Feb 20 2024	34.00	0.02	0.06%	33.91	34.06	33.90	45,625
Feb 16 2024	33.98	0.03	0.09%	34.13	34.13	33.98	19,928
Feb 15 2024	33.95	0.48	1.43%	33.73	33.98	33.73	6,154
Feb 14 2024	33.47	0.58	1.76%	33.18	33.47	33.18	12,346
Feb 13 2024	32.89	-0.81	-2.40%	33.24	33.24	32.75	9,464
Feb 12 2024	33.70	0.06	0.18%	33.72	33.82	33.66	11,186

Global X S&P TSX Capped ...

Wt Nickel 1x Sh

Bounce Token [OLD]

Delayed Upgrade Clock