Global X S&P TSX Capped Energy Index Corporate Class ETF (HXE)
TSX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1722030000 | 37.29 | 0.15 | 0.40 | 37.15 | 37.29 | 36.81 | 1611 |
| 1721943600 | 37.14 | 0.19 | 0.51 | 36.54 | 37.14 | 36.48 | 451 |
| 1721857200 | 36.95 | -0.19 | -0.51 | 37.15 | 37.42 | 36.95 | 618 |
| 1721770800 | 37.14 | -0.5 | -1.33 | 37.4 | 37.4 | 37 | 1100 |
| 1721684400 | 37.64 | -0.04 | -0.11 | 37.38 | 37.7 | 37.27 | 2860 |
| 1721425200 | 37.68 | 0 | 0.00 | 37.68 | 37.68 | 37.68 | 0 |
| 1721338800 | 37.68 | -0.02 | -0.05 | 37.61 | 37.83 | 37.61 | 420 |
| 1721252400 | 37.7 | -0.06 | -0.16 | 37.86 | 38.16 | 37.61 | 849 |
| 1721166000 | 37.76 | -0.52 | -1.36 | 38.05 | 38.05 | 37.72 | 2551 |
| 1721079600 | 38.28 | 0.62 | 1.65 | 37.74 | 38.32 | 37.74 | 3347 |
| 1720820400 | 37.66 | -0.04 | -0.11 | 37.91 | 37.91 | 37.66 | 2746 |
| 1720734000 | 37.7 | 0.51 | 1.37 | 37 | 37.74 | 37 | 2685 |
| 1720647600 | 37.19 | 0.41 | 1.11 | 36.72 | 37.19 | 36.72 | 508 |
| 1720561200 | 36.78 | -0.56 | -1.50 | 37.19 | 37.26 | 36.78 | 3134 |
| 1720474800 | 37.34 | 0.02 | 0.05 | 37.26 | 37.38 | 37.16 | 972 |
| 1720215600 | 37.32 | -0.9 | -2.35 | 38.23 | 38.23 | 37.25 | 3762 |
| 1720129200 | 38.22 | 0.17 | 0.45 | 38.3 | 38.3 | 38.22 | 150 |
| 1720042800 | 38.05 | 0.22 | 0.58 | 38 | 38.16 | 37.98 | 890 |
| 1719956400 | 37.83 | 0.43 | 1.15 | 37.6 | 38 | 37.6 | 1473 |
| 1719610800 | 37.4 | 0.03 | 0.08 | 37.22 | 37.42 | 37.22 | 3707 |
| 1719524400 | 37.37 | 0.45 | 1.22 | 37.3 | 37.37 | 37.18 | 1872 |
| 1719438000 | 36.92 | -0.14 | -0.38 | 36.92 | 36.94 | 36.75 | 9608 |
| 1719351600 | 37.06 | -0.21 | -0.56 | 37.16 | 37.16 | 37.04 | 827 |
| 1719265200 | 37.27 | 1.33 | 3.70 | 37.3 | 37.3 | 37.27 | 109 |
| 1719006000 | 35.94 | -0.51 | -1.40 | 36.45 | 36.48 | 35.91 | 9990 |
| 1718919600 | 36.45 | 0.19 | 0.52 | 36.29 | 36.81 | 36.29 | 9361 |
| 1718833200 | 36.26 | -0.1 | -0.28 | 36.58 | 36.58 | 36.26 | 1426 |
| 1718746800 | 36.36 | 0.57 | 1.59 | 36.31 | 36.54 | 36.31 | 908 |
| 1718660400 | 35.79 | 0.03 | 0.08 | 35.77 | 35.81 | 35.48 | 5674 |
| 1718401200 | 35.76 | -0.14 | -0.39 | 35.61 | 35.76 | 35.52 | 1852 |
| 1718314800 | 35.9 | -1.18 | -3.18 | 36.3 | 36.3 | 35.9 | 4305 |
| 1718228400 | 37.08 | -0.25 | -0.67 | 37.83 | 37.83 | 37.08 | 2307 |
| 1718142000 | 37.33 | -0.12 | -0.32 | 37.15 | 37.36 | 37.15 | 1088 |
| 1718055600 | 37.45 | 0.49 | 1.33 | 37.49 | 37.64 | 37.45 | 3925 |
| 1717796400 | 36.96 | -0.3 | -0.81 | 37 | 37.23 | 36.96 | 1508 |
| 1717710000 | 37.26 | 0.34 | 0.92 | 37.06 | 37.26 | 37.06 | 1161 |
| 1717623600 | 36.92 | 0.12 | 0.33 | 37.04 | 37.07 | 36.82 | 1918 |
| 1717537200 | 36.8 | -0.67 | -1.79 | 37.15 | 37.15 | 36.43 | 2994 |
| 1717450800 | 37.47 | -1.57 | -4.02 | 39.1 | 39.1 | 37.47 | 2936 |
| 1717191600 | 39.04 | 0.37 | 0.96 | 38.96 | 39.04 | 38.81 | 9874 |
| 1717105200 | 38.67 | 0.14 | 0.36 | 38.99 | 38.99 | 38.62 | 5206 |
| 1717018800 | 38.53 | -0.73 | -1.86 | 39.17 | 39.17 | 38.35 | 504 |
| 1716932400 | 39.26 | 0.52 | 1.34 | 39.04 | 39.26 | 39.01 | 3575 |
| 1716846000 | 38.74 | 0.2 | 0.52 | 38.74 | 38.8 | 38.66 | 2458 |
| 1716586800 | 38.54 | 0.19 | 0.50 | 38.58 | 38.69 | 38.54 | 500 |
| 1716500400 | 38.35 | -0.11 | -0.29 | 38.6 | 38.6 | 38.19 | 804 |
| 1716414000 | 38.46 | -0.52 | -1.33 | 38.78 | 38.78 | 38.32 | 1341 |
| 1716327600 | 38.98 | 0.34 | 0.88 | 38.51 | 39.1 | 38.51 | 4703 |
| 1715982000 | 38.64 | 0.41 | 1.07 | 38.27 | 38.64 | 38.27 | 1913 |
| 1715895600 | 38.23 | -0.02 | -0.05 | 38.27 | 38.42 | 38.22 | 958 |
| 1715809200 | 38.25 | 0.04 | 0.10 | 38.13 | 38.25 | 37.55 | 8512 |
| 1715722800 | 38.21 | -0.32 | -0.83 | 38.16 | 38.32 | 38.11 | 1436 |
| 1715636400 | 38.53 | -0.07 | -0.18 | 38.64 | 38.78 | 38.49 | 7407 |
| 1715377200 | 38.6 | -0.5 | -1.28 | 39.24 | 39.24 | 38.6 | 1622 |
| 1715290800 | 39.1 | 0.32 | 0.83 | 38.87 | 39.27 | 38.87 | 8000 |
| 1715204400 | 38.78 | 0.21 | 0.54 | 38.35 | 38.78 | 38.35 | 4374 |
| 1715118000 | 38.57 | 0.17 | 0.44 | 38.46 | 38.7 | 38.38 | 5133 |
| 1715031600 | 38.4 | 0.63 | 1.67 | 38.48 | 38.67 | 38.38 | 1325 |
| 1714772400 | 37.77 | -0.1 | -0.26 | 37.88 | 37.88 | 37.62 | 1617 |
| 1714686000 | 37.87 | 0.17 | 0.45 | 37.63 | 38.06 | 37.63 | 2161 |
| 1714599600 | 37.7 | -0.69 | -1.80 | 37.99 | 37.99 | 37.57 | 1437 |
| 1714513200 | 38.39 | -1.12 | -2.83 | 39.49 | 39.49 | 38.39 | 2343 |
| 1714426800 | 39.51 | 0.2 | 0.51 | 39.22 | 39.51 | 39.15 | 4999 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
