Global X S&P TSX 60 Index Corporate Class ETF (HXT.U)
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 |
|---|---|---|---|---|---|---|---|
| 1742593200 | 45.77 | -0.26 | -0.56 | 45.63 | 45.77 | 45.63 | 122 |
| 1742506800 | 46.03 | -0.03 | -0.07 | 46.03 | 46.03 | 46.03 | 102 |
| 1742420400 | 46.06 | 0.64 | 1.41 | 46.06 | 46.06 | 46.06 | 100 |
| 1742334000 | 45.42 | -0.23 | -0.50 | 45.42 | 45.42 | 45.42 | 0 |
| 1742247600 | 45.65 | 0.67 | 1.49 | 45.65 | 45.65 | 45.65 | 0 |
| 1741988400 | 44.98 | 0.84 | 1.90 | 44.98 | 44.98 | 44.98 | 0 |
| 1741902000 | 44.14 | -0.57 | -1.27 | 44.17 | 44.46 | 44.13 | 15800 |
| 1741815600 | 44.71 | 0.37 | 0.83 | 44.32 | 44.71 | 44.32 | 1001 |
| 1741729200 | 44.34 | -0.24 | -0.54 | 43.94 | 44.52 | 43.94 | 2900 |
| 1741642800 | 44.58 | -0.78 | -1.72 | 44.48 | 44.58 | 44.48 | 117 |
| 1741387200 | 45.36 | 0.03 | 0.07 | 45.12 | 45.54 | 45.12 | 15622 |
| 1741300800 | 45.33 | -0.35 | -0.77 | 45.19 | 45.36 | 45.19 | 1222 |
| 1741214400 | 45.68 | 0.92 | 2.06 | 45.32 | 45.68 | 45.03 | 4142 |
| 1741128000 | 44.76 | -0.65 | -1.43 | 45.22 | 45.22 | 44.76 | 322 |
| 1741041600 | 45.41 | -0.8 | -1.73 | 46.19 | 46.19 | 45.34 | 7878 |
| 1740782400 | 46.21 | 0.34 | 0.74 | 45.94 | 46.21 | 45.75 | 7207 |
| 1740696000 | 45.87 | -0.6 | -1.29 | 46.13 | 46.13 | 45.87 | 1764 |
| 1740609600 | 46.47 | 0.07 | 0.15 | 46.54 | 46.54 | 46.47 | 1022 |
| 1740523200 | 46.4 | -0.02 | -0.04 | 46.06 | 46.4 | 46.06 | 1022 |
| 1740436800 | 46.42 | -0.1 | -0.21 | 46.41 | 46.67 | 46.41 | 2971 |
| 1740177600 | 46.52 | -0.81 | -1.71 | 47.01 | 47.01 | 46.42 | 259 |
| 1740091200 | 47.33 | 0.04 | 0.08 | 47.22 | 47.33 | 47.22 | 221 |
| 1740004800 | 47.29 | -0.21 | -0.44 | 47.32 | 47.32 | 47.06 | 2765 |
| 1739918400 | 47.5 | 0.25 | 0.53 | 47.5 | 47.5 | 47.5 | 80 |
| 1739572800 | 47.25 | -0.34 | -0.71 | 47.25 | 47.25 | 47.25 | 22 |
| 1739486400 | 47.59 | 0.61 | 1.30 | 47.32 | 47.59 | 47.32 | 500 |
| 1739400000 | 46.98 | -0.2 | -0.42 | 46.8 | 46.98 | 46.8 | 500 |
| 1739313600 | 47.18 | 0.14 | 0.30 | 47.18 | 47.18 | 47.18 | 5 |
| 1739227200 | 47.04 | 0.32 | 0.68 | 47.01 | 47.04 | 47.01 | 622 |
| 1738968000 | 46.72 | -0.09 | -0.19 | 46.63 | 46.72 | 46.62 | 4080 |
| 1738881600 | 46.81 | 0 | 0.00 | 46.81 | 46.81 | 46.81 | 0 |
| 1738795200 | 46.81 | 0.45 | 0.97 | 46.7 | 46.81 | 46.7 | 100 |
| 1738708800 | 46.36 | 0.71 | 1.56 | 46.36 | 46.36 | 46.36 | 0 |
| 1738622400 | 45.65 | -0.69 | -1.49 | 44.57 | 45.65 | 44.57 | 4210 |
| 1738363200 | 46.34 | -0.57 | -1.22 | 46.97 | 47.15 | 46.34 | 2177 |
| 1738276800 | 46.91 | 0.44 | 0.95 | 47.29 | 47.29 | 46.91 | 2300 |
| 1738190400 | 46.47 | -0.05 | -0.11 | 46.5 | 46.5 | 46.43 | 830 |
| 1738104000 | 46.52 | 0.25 | 0.54 | 46.52 | 46.52 | 46.52 | 0 |
| 1738017600 | 46.27 | -0.22 | -0.47 | 46.15 | 46.27 | 46.15 | 241 |
| 1737758400 | 46.49 | 0.21 | 0.45 | 46.49 | 46.49 | 46.49 | 500 |
| 1737672000 | 46.28 | 0.27 | 0.59 | 46.29 | 46.29 | 46.28 | 108 |
| 1737585600 | 46.01 | -0.14 | -0.30 | 46.11 | 46.11 | 46.01 | 1508 |
| 1737499200 | 46.15 | 0.11 | 0.24 | 46.09 | 46.2 | 46.09 | 7300 |
| 1737412800 | 46.04 | 0.68 | 1.50 | 46.17 | 46.18 | 46.04 | 600 |
| 1737153600 | 45.36 | 0.22 | 0.49 | 45.36 | 45.36 | 45.36 | 141 |
| 1737067200 | 45.14 | -0.1 | -0.22 | 45.11 | 45.14 | 45.11 | 191 |
| 1736980800 | 45.24 | 0.54 | 1.21 | 45.19 | 45.27 | 45.19 | 401 |
| 1736894400 | 44.7 | 0.16 | 0.36 | 44.7 | 44.7 | 44.7 | 41 |
| 1736808000 | 44.54 | -0.26 | -0.58 | 44.54 | 44.54 | 44.54 | 19 |
| 1736548800 | 44.8 | -0.74 | -1.62 | 44.82 | 44.82 | 44.8 | 141 |
| 1736462400 | 45.54 | -0.03 | -0.07 | 45.54 | 45.54 | 45.54 | 41 |
| 1736376000 | 45.57 | 0.21 | 0.46 | 45.33 | 45.57 | 45.33 | 141 |
| 1736289600 | 45.36 | -0.15 | -0.33 | 45.71 | 45.71 | 45.24 | 322 |
| 1736203200 | 45.51 | 0.23 | 0.51 | 45.61 | 45.61 | 45.51 | 280 |
| 1735944000 | 45.28 | 0.19 | 0.42 | 45.21 | 45.28 | 45.21 | 134 |
| 1735857600 | 45.09 | 0.19 | 0.42 | 45.23 | 45.23 | 44.99 | 241 |
| 1735684800 | 44.9 | 0.07 | 0.16 | 44.9 | 44.9 | 44.9 | 41 |
| 1735598400 | 44.83 | -0.06 | -0.13 | 44.45 | 44.83 | 44.45 | 141 |
| 1735339200 | 44.89 | -0.11 | -0.24 | 44.84 | 44.89 | 44.84 | 141 |
| 1735069200 | 45 | 0.07 | 0.16 | 44.96 | 45 | 44.96 | 241 |
| 1734993600 | 44.93 | 0.23 | 0.51 | 44.93 | 44.93 | 44.93 | 41 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
