Global X S&P/TSX Capped Energy Index Corporate Class ETF (HXE.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

34.24

+0.19

(+0.56%)

At close: 03:55PM EDT

Time Period:

Sept 14, 2023 - Sept 14, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 13, 2024	34.29	34.42	34.24	34.24	34.24	2,300
Sept 12, 2024	33.81	34.15	33.77	34.05	34.05	2,300
Sept 11, 2024	33.94	33.94	33.59	33.79	33.79	2,300
Sept 10, 2024	33.68	33.77	33.42	33.77	33.77	2,200
Sept 09, 2024	34.70	34.86	34.70	34.82	34.82	800
Sept 06, 2024	35.45	35.45	34.56	34.56	34.56	2,800
Sept 05, 2024	35.90	35.90	35.17	35.17	35.17	1,600
Sept 04, 2024	36.14	36.26	36.03	36.03	36.03	800
Sept 03, 2024	36.70	36.70	36.13	36.27	36.27	1,400
Aug 30, 2024	37.00	37.34	37.00	37.34	37.34	900
Aug 29, 2024	37.77	37.97	37.77	37.92	37.92	600
Aug 28, 2024	37.45	37.65	37.35	37.40	37.40	3,600
Aug 27, 2024	37.81	37.81	37.72	37.72	37.72	600
Aug 26, 2024	38.41	38.50	38.38	38.46	38.46	4,500
Aug 23, 2024	37.88	37.94	37.83	37.83	37.83	600
Aug 22, 2024	37.46	37.67	37.40	37.51	37.51	800
Aug 21, 2024	37.56	37.56	37.40	37.43	37.43	600
Aug 20, 2024	37.43	37.59	37.43	37.51	37.51	1,300
Aug 19, 2024	38.86	38.88	38.27	38.27	38.27	400
Aug 16, 2024	38.49	38.81	38.49	38.60	38.60	3,500
Aug 15, 2024	38.78	38.97	38.78	38.97	38.97	900
Aug 14, 2024	38.13	38.28	38.07	38.28	38.28	2,800
Aug 13, 2024	37.72	37.96	37.72	37.96	37.96	600
Aug 12, 2024	37.08	37.88	37.08	37.76	37.76	4,400
Aug 09, 2024	36.36	36.68	36.36	36.68	36.68	700
Aug 08, 2024	36.27	36.63	36.27	36.53	36.53	2,800
Aug 07, 2024	36.23	36.39	35.92	36.00	36.00	700
Aug 06, 2024	34.78	35.46	34.78	35.46	35.46	3,300
Aug 02, 2024	36.09	36.09	35.45	35.48	35.48	1,300
Aug 01, 2024	38.00	38.00	36.75	36.84	36.84	1,900
Jul 31, 2024	37.81	38.16	37.81	38.16	38.16	1,000
Jul 30, 2024	37.17	37.20	37.06	37.20	37.20	1,600
Jul 29, 2024	37.37	37.37	36.79	36.86	36.86	1,500
Jul 26, 2024	37.15	37.27	36.81	37.27	37.27	1,600
Jul 25, 2024	36.54	37.00	36.48	37.00	37.00	500
Jul 24, 2024	37.15	37.42	37.06	37.26	37.26	600
Jul 23, 2024	37.40	37.40	37.00	37.13	37.13	1,100
Jul 22, 2024	37.38	37.70	37.27	37.70	37.70	2,900
Jul 19, 2024	37.78	37.78	37.52	37.60	37.60	2,200
Jul 18, 2024	37.61	37.83	37.61	37.83	37.83	400
Jul 17, 2024	37.86	38.16	37.61	37.61	37.61	800
Jul 16, 2024	38.05	38.05	37.72	37.77	37.77	2,600
Jul 15, 2024	37.74	38.32	37.74	38.31	38.31	3,300
Jul 12, 2024	37.91	37.91	37.70	37.70	37.70	2,700
Jul 11, 2024	37.00	37.74	37.00	37.69	37.69	2,700
Jul 10, 2024	36.72	37.07	36.72	37.01	37.01	500
Jul 09, 2024	37.19	37.26	36.78	36.78	36.78	3,100
Jul 08, 2024	37.26	37.38	37.16	37.24	37.24	1,000
Jul 05, 2024	38.23	38.23	37.25	37.25	37.25	3,800
Jul 04, 2024	38.30	38.30	38.30	38.30	38.30	200
Jul 03, 2024	38.00	38.16	37.98	37.98	37.98	900
Jul 02, 2024	37.60	38.00	37.60	37.76	37.76	1,500
Jun 28, 2024	37.22	37.42	37.22	37.40	37.40	3,700
Jun 27, 2024	37.30	37.30	37.18	37.22	37.22	1,900
Jun 26, 2024	36.92	36.94	36.75	36.92	36.92	9,600
Jun 25, 2024	37.16	37.16	37.04	37.14	37.14	800
Jun 24, 2024	37.30	37.30	37.30	37.30	37.30	100
Jun 21, 2024	36.45	36.48	35.91	35.94	35.94	10,000
Jun 20, 2024	36.29	36.81	36.29	36.45	36.45	9,400
Jun 19, 2024	36.58	36.58	36.55	36.55	36.55	1,400
Jun 18, 2024	36.31	36.54	36.31	36.31	36.31	900
Jun 17, 2024	35.77	35.81	35.48	35.75	35.75	5,700
Jun 14, 2024	35.61	35.66	35.52	35.63	35.63	1,900
Jun 13, 2024	36.30	36.30	35.90	35.90	35.90	4,300
Jun 12, 2024	37.83	37.83	37.08	37.08	37.08	2,300
Jun 11, 2024	37.15	37.36	37.15	37.23	37.23	1,100
Jun 10, 2024	37.49	37.64	37.49	37.54	37.54	3,900
Jun 07, 2024	37.00	37.23	37.00	37.01	37.01	1,500
Jun 06, 2024	37.06	37.26	37.06	37.25	37.25	1,200
Jun 05, 2024	37.04	37.07	36.82	36.89	36.89	1,900
Jun 04, 2024	37.15	37.15	36.43	36.80	36.80	3,000
Jun 03, 2024	39.10	39.10	37.48	37.49	37.49	2,900
May 31, 2024	38.96	39.04	38.81	39.04	39.04	9,900
May 30, 2024	38.99	38.99	38.62	38.67	38.67	5,200
May 29, 2024	39.17	39.17	38.35	38.53	38.53	500
May 28, 2024	39.04	39.26	39.01	39.26	39.26	3,600
May 27, 2024	38.74	38.80	38.66	38.73	38.73	2,500
May 24, 2024	38.58	38.69	38.58	38.66	38.66	500
May 23, 2024	38.60	38.60	38.19	38.31	38.31	800
May 22, 2024	38.78	38.78	38.32	38.43	38.43	1,300
May 21, 2024	38.51	39.10	38.51	39.03	39.03	4,700
May 17, 2024	38.27	38.64	38.27	38.64	38.64	1,900
May 16, 2024	38.27	38.42	38.22	38.26	38.26	1,000
May 15, 2024	38.13	38.25	37.55	38.25	38.25	8,500
May 14, 2024	38.16	38.32	38.11	38.21	38.21	1,400
May 13, 2024	38.64	38.78	38.49	38.51	38.51	7,400
May 10, 2024	39.24	39.24	38.60	38.60	38.60	1,600
May 09, 2024	38.87	39.27	38.87	39.10	39.10	8,000
May 08, 2024	38.35	38.76	38.35	38.59	38.59	4,400
May 07, 2024	38.46	38.70	38.38	38.57	38.57	5,100
May 06, 2024	38.48	38.67	38.38	38.38	38.38	1,300
May 03, 2024	37.88	37.88	37.62	37.77	37.77	1,600
May 02, 2024	37.63	38.06	37.63	37.87	37.87	2,200
May 01, 2024	37.99	37.99	37.57	37.80	37.80	1,400
Apr 30, 2024	39.49	39.49	38.52	38.53	38.53	2,300
Apr 29, 2024	39.22	39.41	39.15	39.41	39.41	5,000
Apr 26, 2024	39.33	39.34	39.11	39.25	39.25	4,200
Apr 25, 2024	38.74	39.23	38.66	39.23	39.23	1,300
Apr 24, 2024	38.89	38.89	38.75	38.87	38.87	1,500
Apr 23, 2024	38.71	38.83	38.58	38.83	38.83	2,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX23,568.65+93.51(+0.40%)

S&P 5005,626.02+30.26(+0.54%)

DOW41,393.78+297.01(+0.72%)

CAD/USD0.7361-0.0003(-0.04%)

CRUDE OIL69.24+0.27(+0.39%)

Bitcoin CAD81,232.80+2,824.46(+3.60%)

Global X S&P/TSX Capped Energy Index Corporate Class ETF (HXE.TO)

S&P/TSX
23,568.65
+93.51(+0.40%)

S&P 500
5,626.02
+30.26(+0.54%)

DOW
41,393.78
+297.01(+0.72%)

CAD/USD
0.7361
-0.0003(-0.04%)

CRUDE OIL
69.24
+0.27(+0.39%)

Bitcoin CAD
81,232.80
+2,824.46(+3.60%)