New Zealand markets close in 11 minutes

Global X S&P 500 Corporate Class ETF (HXS.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
82.53+0.34 (+0.41%)
At close: 03:55PM EDT
Time period:
17 Oct 2023 - 17 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
17 Oct 202482.8882.9382.4582.5382.5312,500
16 Oct 202482.0182.2881.8782.1982.1918,000
15 Oct 202482.8482.8881.9382.0082.0025,900
11 Oct 202481.4281.9881.3481.8781.8721,300
10 Oct 202481.2681.5281.2081.2481.2415,300
09 Oct 202480.5181.3280.4481.2481.2422,900
08 Oct 202479.9080.3979.8780.3180.3126,500
07 Oct 202479.7879.8779.3379.3579.3544,000
04 Oct 202479.8179.8579.2279.8579.8523,500
03 Oct 202478.8479.1878.6279.0779.0725,700
02 Oct 202478.6378.9178.3078.8278.8221,500
01 Oct 202479.5379.5378.5078.7478.7437,600
30 Sept 202478.9979.6978.9679.6979.6919,800
27 Sept 202479.3679.4579.2679.3079.3028,300
26 Sept 202479.4779.4778.8879.1879.1818,300
25 Sept 202478.8378.9078.7178.8978.8919,100
24 Sept 202479.0079.0078.6078.7478.7423,800
23 Sept 202479.0879.0878.7579.0279.0218,700
20 Sept 202479.1179.2278.8279.1179.1118,000
19 Sept 202479.2979.4279.1579.2079.2021,100
18 Sept 202478.3878.7578.2078.2478.2419,300
17 Sept 202478.6778.7578.1078.3478.3421,500
16 Sept 202478.1278.2877.9478.2878.2819,900
13 Sept 202477.8078.3277.8078.1878.1817,000
12 Sept 202477.2377.8077.0077.6477.6429,700
11 Sept 202476.3677.1075.2577.0477.0434,600
10 Sept 202476.2076.4275.8176.4276.4211,700
09 Sept 202475.6275.9575.5075.8275.8212,800
06 Sept 202476.0976.1074.8975.0275.0250,500
05 Sept 202476.1676.5975.7575.8475.8428,200
04 Sept 202476.3176.6576.0776.2076.2036,700
03 Sept 202477.7477.7476.2676.5376.5349,400
30 Aug 202477.4578.0277.0977.8277.8279,200
29 Aug 202477.3577.6876.9677.0577.0523,500
28 Aug 202477.4577.4576.6877.0177.0130,600
27 Aug 202477.1777.4077.0077.3377.3315,900
26 Aug 202477.7777.8377.1777.4477.4424,500
23 Aug 202477.8177.9077.1877.7977.7934,800
22 Aug 202478.2778.3577.3877.4177.4120,300
21 Aug 202477.9278.1877.6778.0978.0919,000
20 Aug 202477.9778.2377.8477.9177.9113,600
19 Aug 202477.6678.1077.5078.1078.1027,600
16 Aug 202477.5277.8077.5077.6477.6416,400
15 Aug 202477.2477.7877.1077.7177.7128,300
14 Aug 202476.2276.4875.7976.4276.4233,600
13 Aug 202475.4676.0775.4576.0776.0720,600
12 Aug 202475.1175.3174.7874.9474.9424,000
09 Aug 202474.4975.1074.4074.9574.9531,800
08 Aug 202473.7874.6373.6474.5374.5339,900
07 Aug 202474.3874.6572.9572.9772.9759,900
06 Aug 202473.5874.6073.3273.6673.6679,400
02 Aug 202476.0376.0775.0075.6775.6775,300
01 Aug 202478.1978.3276.7377.1177.1153,800
31 Jul 202477.6478.1577.5677.8477.8418,800
30 Jul 202477.5477.5576.3876.9676.9627,300
29 Jul 202477.3977.5077.0577.3077.3017,400
26 Jul 202476.7677.4676.7577.1077.1015,600
25 Jul 202476.6577.3176.1676.2376.2325,700
24 Jul 202477.5177.5276.4776.5476.5457,700
23 Jul 202478.1578.4278.0978.1578.1539,700
22 Jul 202477.9078.1877.7078.1778.1720,000
19 Jul 202477.7377.8877.0777.1677.1650,300
18 Jul 202478.2878.3877.3777.7077.7074,100
17 Jul 202478.3478.4178.1078.1078.1034,100
16 Jul 202479.0279.1478.8079.1079.1029,300
15 Jul 202478.5478.9678.4578.6178.6157,800
12 Jul 202477.8578.6377.8178.0978.0961,000
11 Jul 202478.2378.3277.6877.7477.7422,900
10 Jul 202477.7578.3577.6778.3578.3538,300
09 Jul 202477.7377.7877.5777.5777.5728,100
08 Jul 202477.5577.6677.4477.5677.5625,000
05 Jul 202477.2477.5376.8077.4677.4654,800
04 Jul 202476.8977.2476.8377.1577.159,200
03 Jul 202476.7277.0176.6876.9776.9721,400
02 Jul 202476.4576.8776.4076.8476.8430,100
28 Jun 202476.7477.2176.2076.2576.2553,400
27 Jun 202476.6276.6276.4076.5976.5968,200
26 Jun 202476.2576.6176.2376.6176.6124,700
25 Jun 202476.0576.2675.9776.2376.2330,700
24 Jun 202476.2776.4575.9275.9275.92119,000
21 Jun 202476.4376.6076.3376.3676.36263,900
20 Jun 202476.8976.9076.2976.4276.42294,400
19 Jun 202477.0077.1976.9076.9576.9579,800
18 Jun 202476.6176.8376.5876.7776.77117,500
17 Jun 202476.0876.8576.0276.6376.63118,200
14 Jun 202476.0676.1775.8776.0876.08211,200
13 Jun 202476.0876.1875.8076.1876.18162,400
12 Jun 202475.6776.1875.6675.9275.92230,000
11 Jun 202475.1175.3974.9075.3975.3961,300
10 Jun 202475.0275.2774.9375.2675.2679,100
07 Jun 202474.7575.3074.6574.9874.9861,200
06 Jun 202474.7574.8474.4574.6174.6170,900
05 Jun 202474.0474.7274.0174.6974.69101,500
04 Jun 202473.5073.8473.3773.7773.7758,000
03 Jun 202473.6373.6372.8773.4173.4170,400
31 May 202472.9173.2872.3073.2873.2838,000
30 May 202473.3773.3772.9073.0573.0526,500
29 May 202473.4073.7773.4073.6273.6219,600
28 May 202473.8573.8573.4973.8373.8332,500
27 May 202473.9974.1173.5973.8973.8918,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...