Global X S&P TSX Capped Energy Index Corporate Class ETF (HXE)
TSX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1735069200 | 35.05 | 0.28 | 0.81 | 34.63 | 35.05 | 34.63 | 1284 |
| 1734993600 | 34.77 | 0.64 | 1.88 | 34.26 | 34.77 | 34.26 | 716 |
| 1734734400 | 34.13 | 0.11 | 0.32 | 33.9 | 34.14 | 33.84 | 1316 |
| 1734648000 | 34.02 | -0.26 | -0.76 | 34.35 | 34.35 | 33.88 | 9217 |
| 1734561600 | 34.28 | -0.68 | -1.95 | 35 | 35 | 34.22 | 906 |
| 1734475200 | 34.96 | -0.19 | -0.54 | 34.68 | 34.96 | 34.63 | 912 |
| 1734388800 | 35.15 | -0.66 | -1.84 | 35.3 | 35.39 | 35.02 | 6834 |
| 1734129600 | 35.81 | -0.05 | -0.14 | 36.02 | 36.02 | 35.45 | 1455 |
| 1734043200 | 35.86 | -0.57 | -1.56 | 35.88 | 36.01 | 35.85 | 611 |
| 1733956800 | 36.43 | 0.43 | 1.19 | 35.96 | 36.43 | 35.96 | 664 |
| 1733870400 | 36 | -0.22 | -0.61 | 36.22 | 36.22 | 36 | 310 |
| 1733784000 | 36.22 | 0.08 | 0.22 | 36.55 | 36.7 | 36.22 | 1848 |
| 1733524800 | 36.14 | -0.66 | -1.79 | 36.02 | 36.17 | 36.01 | 7366 |
| 1733438400 | 36.8 | 0.3 | 0.82 | 36.75 | 36.98 | 36.71 | 753 |
| 1733352000 | 36.5 | -0.83 | -2.22 | 36.99 | 36.99 | 36.4 | 1851 |
| 1733265600 | 37.33 | 0.27 | 0.73 | 37.19 | 37.33 | 37.05 | 1835 |
| 1733179200 | 37.06 | -0.3 | -0.80 | 37.33 | 37.33 | 36.88 | 1045 |
| 1732920000 | 37.36 | 0.09 | 0.24 | 37.3 | 37.43 | 37.27 | 1500 |
| 1732833600 | 37.27 | 0.24 | 0.65 | 37.22 | 37.27 | 37.22 | 118 |
| 1732747200 | 37.03 | 0.04 | 0.11 | 37.18 | 37.18 | 37 | 493 |
| 1732660800 | 36.99 | -0.85 | -2.25 | 37.46 | 37.46 | 36.89 | 4445 |
| 1732574400 | 37.84 | -0.65 | -1.69 | 38.34 | 38.34 | 37.82 | 3174 |
| 1732315200 | 38.49 | 0.14 | 0.37 | 38.45 | 38.53 | 38.45 | 1974 |
| 1732228800 | 38.35 | 0.72 | 1.91 | 38 | 38.43 | 38 | 1684 |
| 1732142400 | 37.63 | 0.35 | 0.94 | 37.5 | 37.63 | 37.49 | 3486 |
| 1732056000 | 37.28 | -0.12 | -0.32 | 37.14 | 37.37 | 37 | 2421 |
| 1731969600 | 37.4 | 0.37 | 1.00 | 37.16 | 37.5 | 37.16 | 3726 |
| 1731710400 | 37.03 | -0.39 | -1.04 | 37.5 | 37.62 | 37.02 | 2465 |
| 1731624000 | 37.42 | 0.82 | 2.24 | 37.37 | 37.48 | 37.28 | 430 |
| 1731537600 | 36.6 | 0.31 | 0.85 | 36.78 | 36.78 | 36.14 | 867 |
| 1731451200 | 36.29 | -0.44 | -1.20 | 36.71 | 36.71 | 36.2 | 619 |
| 1731364800 | 36.73 | 0.01 | 0.03 | 36.93 | 36.93 | 36.72 | 2027 |
| 1731105600 | 36.72 | -0.41 | -1.10 | 36.58 | 36.72 | 36.58 | 382 |
| 1731019200 | 37.13 | 0.21 | 0.57 | 36.87 | 37.17 | 36.85 | 8829 |
| 1730932800 | 36.92 | 0.69 | 1.90 | 36.58 | 36.92 | 36.58 | 987 |
| 1730846400 | 36.23 | -0.01 | -0.03 | 36.23 | 36.38 | 36.15 | 1466 |
| 1730760000 | 36.24 | 0.47 | 1.31 | 36.25 | 36.33 | 36.24 | 1944 |
| 1730497200 | 35.77 | -0.34 | -0.94 | 36.42 | 36.42 | 35.75 | 662 |
| 1730410800 | 36.11 | -0.46 | -1.26 | 36.71 | 36.71 | 35.84 | 1140 |
| 1730324400 | 36.57 | 0.17 | 0.47 | 36.66 | 36.66 | 36.54 | 333 |
| 1730238000 | 36.4 | -0.26 | -0.71 | 36.5 | 36.56 | 36.25 | 1812 |
| 1730151600 | 36.66 | -0.64 | -1.72 | 37.98 | 37.98 | 36.45 | 1762 |
| 1729892400 | 37.3 | 0.47 | 1.28 | 36.9 | 37.3 | 36.9 | 1064 |
| 1729806000 | 36.83 | 0.25 | 0.68 | 36.56 | 36.83 | 36.44 | 3029 |
| 1729719600 | 36.58 | -0.45 | -1.22 | 37.02 | 37.02 | 36.49 | 10907 |
| 1729633200 | 37.03 | -0.01 | -0.03 | 36.86 | 37.03 | 36.86 | 2399 |
| 1729546800 | 37.04 | 0.14 | 0.38 | 37.15 | 37.19 | 36.94 | 2500 |
| 1729287600 | 36.9 | -0.1 | -0.27 | 36.8 | 36.9 | 36.49 | 1252 |
| 1729201200 | 37 | 0.38 | 1.04 | 36.89 | 37 | 36.73 | 240 |
| 1729114800 | 36.62 | -0.2 | -0.54 | 36.82 | 36.87 | 36.57 | 2363 |
| 1729028400 | 36.82 | -1.75 | -4.54 | 37.24 | 37.24 | 36.72 | 4314 |
| 1728682800 | 38.57 | 0.01 | 0.03 | 38.42 | 38.57 | 38.42 | 4256 |
| 1728596400 | 38.56 | 0.85 | 2.25 | 38.14 | 38.6 | 38.14 | 4105 |
| 1728510000 | 37.71 | 0.16 | 0.43 | 37.35 | 37.71 | 37.35 | 2640 |
| 1728423600 | 37.55 | -0.88 | -2.29 | 37.93 | 37.93 | 37.26 | 11909 |
| 1728337200 | 38.43 | 0.72 | 1.91 | 38.06 | 38.56 | 38.06 | 8902 |
| 1728078000 | 37.71 | 0.51 | 1.37 | 37.55 | 37.71 | 37.55 | 7181 |
| 1727991600 | 37.2 | 0.98 | 2.71 | 36.87 | 37.2 | 36.87 | 1545 |
| 1727905200 | 36.22 | 0.08 | 0.22 | 36.84 | 36.84 | 35.87 | 1392 |
| 1727818800 | 36.14 | 1.15 | 3.29 | 34.65 | 36.25 | 34.65 | 3497 |
| 1727732400 | 34.99 | 0.2 | 0.57 | 34.7 | 35.03 | 34.7 | 976 |
| 1727473200 | 34.79 | 0.74 | 2.17 | 34.6 | 34.79 | 34.51 | 542 |
| 1727386800 | 34.05 | -1.07 | -3.05 | 34.43 | 34.47 | 34.05 | 1193 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
