Global X S&P TSX Capped Financials Index Corporate Class ETF (HXF)
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 |
|---|---|---|---|---|---|---|---|
| 1735944000 | 84.7 | 0.53 | 0.63 | 84.5 | 84.7 | 84.5 | 205 |
| 1735857600 | 84.17 | -0.22 | -0.26 | 84.54 | 84.54 | 84.17 | 589 |
| 1735684800 | 84.39 | 0 | 0.00 | 84.39 | 84.39 | 84.39 | 0 |
| 1735598400 | 84.39 | -0.22 | -0.26 | 84.39 | 84.39 | 84.39 | 0 |
| 1735339200 | 84.61 | 0.39 | 0.46 | 84.61 | 84.61 | 84.61 | 900 |
| 1735080000 | 84.22 | 0 | 0.00 | 84.22 | 84.22 | 84.22 | 0 |
| 1734993600 | 84.22 | 0.32 | 0.38 | 83.68 | 84.22 | 83.66 | 400 |
| 1734734400 | 83.9 | 0.36 | 0.43 | 83.9 | 83.9 | 83.9 | 0 |
| 1734648000 | 83.54 | -0.01 | -0.01 | 83.72 | 83.72 | 83.54 | 102 |
| 1734561600 | 83.55 | -1.65 | -1.94 | 83.73 | 83.73 | 83.55 | 300 |
| 1734475200 | 85.2 | -0.25 | -0.29 | 85.22 | 85.22 | 85.11 | 850 |
| 1734388800 | 85.45 | 0.03 | 0.04 | 85.41 | 85.45 | 85.41 | 630 |
| 1734129600 | 85.42 | -0.11 | -0.13 | 85.72 | 85.72 | 85.42 | 1300 |
| 1734043200 | 85.53 | -0.59 | -0.69 | 85.53 | 85.54 | 85.53 | 1910 |
| 1733956800 | 86.12 | 0.24 | 0.28 | 86 | 86.28 | 86 | 1010 |
| 1733870400 | 85.88 | -0.12 | -0.14 | 86 | 86 | 85.88 | 2400 |
| 1733784000 | 86 | -0.24 | -0.28 | 85.86 | 86 | 85.86 | 100 |
| 1733524800 | 86.24 | 0.32 | 0.37 | 86.18 | 86.26 | 86.15 | 9900 |
| 1733438400 | 85.92 | 0.25 | 0.29 | 85.75 | 85.92 | 85.75 | 300 |
| 1733352000 | 85.67 | 0.14 | 0.16 | 85.67 | 85.67 | 85.67 | 0 |
| 1733265600 | 85.53 | -0.42 | -0.49 | 85.95 | 85.95 | 85.53 | 215 |
| 1733179200 | 85.95 | 0.09 | 0.10 | 86 | 86 | 85.95 | 358 |
| 1732920000 | 85.86 | 0.33 | 0.39 | 85.45 | 85.86 | 85.45 | 100 |
| 1732833600 | 85.53 | -0.02 | -0.02 | 85.53 | 85.53 | 85.53 | 0 |
| 1732747200 | 85.55 | 0.27 | 0.32 | 85.55 | 85.55 | 85.55 | 0 |
| 1732660800 | 85.28 | 0.38 | 0.45 | 84.84 | 85.28 | 84.84 | 3900 |
| 1732574400 | 84.9 | 0.12 | 0.14 | 84.9 | 84.9 | 84.9 | 56 |
| 1732315200 | 84.78 | 0.15 | 0.18 | 84.75 | 84.78 | 84.75 | 711 |
| 1732228800 | 84.63 | 0.88 | 1.05 | 84.63 | 84.63 | 84.63 | 10 |
| 1732142400 | 83.75 | 0.09 | 0.11 | 83.75 | 83.75 | 83.75 | 0 |
| 1732056000 | 83.66 | 0.18 | 0.22 | 83.66 | 83.66 | 83.66 | 0 |
| 1731969600 | 83.48 | -0.01 | -0.01 | 83.47 | 83.48 | 83.47 | 100 |
| 1731710400 | 83.49 | -0.46 | -0.55 | 83.49 | 83.49 | 83.49 | 20 |
| 1731624000 | 83.95 | 0.35 | 0.42 | 84.08 | 84.08 | 83.95 | 168 |
| 1731537600 | 83.6 | 0.07 | 0.08 | 83.6 | 83.6 | 83.6 | 100 |
| 1731451200 | 83.53 | -0.2 | -0.24 | 83.53 | 83.53 | 83.53 | 35 |
| 1731364800 | 83.73 | 0.78 | 0.94 | 83.73 | 83.73 | 83.73 | 26 |
| 1731105600 | 82.95 | -0.01 | -0.01 | 82.95 | 82.95 | 82.95 | 0 |
| 1731019200 | 82.96 | 0.4 | 0.48 | 82.83 | 83.1 | 82.83 | 330 |
| 1730932800 | 82.56 | 1.35 | 1.66 | 82.05 | 82.56 | 82.05 | 162 |
| 1730846400 | 81.21 | 0.67 | 0.83 | 81.21 | 81.21 | 81.21 | 0 |
| 1730760000 | 80.54 | 0.09 | 0.11 | 80.54 | 80.54 | 80.54 | 42 |
| 1730497200 | 80.45 | 0.63 | 0.79 | 80.48 | 80.48 | 80.38 | 11720 |
| 1730410800 | 79.82 | -1.12 | -1.38 | 80.06 | 80.06 | 79.82 | 429 |
| 1730324400 | 80.94 | -0.01 | -0.01 | 81.07 | 81.07 | 80.94 | 6350 |
| 1730238000 | 80.95 | -0.25 | -0.31 | 80.95 | 80.95 | 80.95 | 2890 |
| 1730151600 | 81.2 | 0.81 | 1.01 | 81.13 | 81.2 | 81.12 | 500 |
| 1729892400 | 80.39 | -0.39 | -0.48 | 80.97 | 80.97 | 80.39 | 100 |
| 1729806000 | 80.78 | 0.18 | 0.22 | 80.78 | 80.78 | 80.78 | 2 |
| 1729719600 | 80.6 | -0.1 | -0.12 | 80.96 | 80.96 | 80.6 | 215 |
| 1729633200 | 80.7 | -0.14 | -0.17 | 80.6 | 80.7 | 80.6 | 107 |
| 1729546800 | 80.84 | -0.52 | -0.64 | 80.84 | 80.84 | 80.84 | 1 |
| 1729287600 | 81.36 | 0.18 | 0.22 | 81.21 | 81.36 | 81.21 | 1005 |
| 1729201200 | 81.18 | 0.52 | 0.64 | 81.21 | 81.21 | 81.18 | 100 |
| 1729114800 | 80.66 | 0.56 | 0.70 | 80.66 | 80.66 | 80.66 | 85 |
| 1729028400 | 80.1 | 0.22 | 0.28 | 80.06 | 80.1 | 80.06 | 231 |
| 1728682800 | 79.88 | 0.68 | 0.86 | 79 | 79.88 | 79 | 100 |
| 1728596400 | 79.2 | -0.22 | -0.28 | 79.11 | 79.2 | 79.11 | 1453 |
| 1728510000 | 79.42 | 0.33 | 0.42 | 79.42 | 79.42 | 79.42 | 48 |
| 1728423600 | 79.09 | -0.02 | -0.03 | 79.09 | 79.09 | 79.09 | 0 |
| 1728337200 | 79.11 | -0.27 | -0.34 | 79.11 | 79.11 | 79.11 | 18 |
| 1728078000 | 79.38 | 0.63 | 0.80 | 79.35 | 79.38 | 79.35 | 100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
