Toronto - Free Realtime Quote CAD

Global X Europe 50 Index Corporate Class ETF (HXX.TO)

59.80
+0.04
+(0.07%)
As of 10:34:57 AM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 15, 202559.8059.8059.8059.8059.80323
May 14, 202559.8959.9359.7259.7659.763,700
May 13, 202559.7559.8159.6459.7359.735,800
May 12, 202559.7959.7959.3259.4459.445,600
May 9, 202558.8858.9558.8658.8858.885,300
May 8, 202558.4558.6258.4558.5358.532,000
May 7, 202557.9257.9257.7757.7757.772,600
May 6, 202558.2558.2557.8857.9657.964,900
May 5, 202558.3458.4558.2358.2758.279,900
May 2, 202557.9658.2257.9658.1658.167,100
May 1, 202557.3757.3756.8356.8356.831,700
Apr 30, 202557.0357.0356.6656.7756.774,700
Apr 29, 202557.6157.6157.0757.2657.2612,700
Apr 28, 202557.3657.4357.2657.4357.432,300
Apr 25, 202557.0257.3857.0257.3457.345,000
Apr 24, 202556.4556.9056.4556.9056.904,200
Apr 23, 202556.1056.5756.1056.2356.2311,100
Apr 22, 202554.7155.3754.7155.2755.278,600
Apr 21, 202556.0956.0954.9455.1655.165,200
Apr 17, 202554.4154.7554.4154.4554.454,800
Apr 16, 202554.6654.7754.0154.2054.206,800
Apr 15, 202554.5554.8654.5554.7954.794,100
Apr 14, 202554.5654.5653.7253.9953.993,200
Apr 11, 202552.8153.8152.8153.7653.764,900
Apr 10, 202553.8553.8552.8052.9552.954,700
Apr 9, 202550.5754.1050.5754.1054.102,300
Apr 8, 202552.1852.1850.0450.4650.4615,500
Apr 7, 202549.4351.2548.0051.1551.1514,700
Apr 4, 202554.4354.4352.5152.5152.5128,100
Apr 3, 202556.6156.6155.3855.5255.528,500
Apr 2, 202557.6957.8157.6257.8157.81900
Apr 1, 202557.5757.6657.3057.4757.474,600
Mar 31, 202557.6757.6756.9557.1357.135,500
Mar 28, 202558.1058.1057.7457.8157.814,400
Mar 27, 202558.1058.2558.1058.2558.25800
Mar 26, 202558.7058.7057.9058.0658.063,300
Mar 25, 202559.1959.3359.1959.2459.242,700
Mar 24, 202559.4259.4258.5358.7958.794,600
Mar 21, 202559.2059.2058.7558.9858.985,300
Mar 20, 202559.7159.7159.2059.3459.3417,300
Mar 19, 202560.4460.4459.8560.3760.379,600
Mar 18, 202560.0860.4359.7860.4360.438,600
Mar 17, 202559.9760.1159.4460.1160.1121,000
Mar 14, 202559.2159.4559.0859.4559.458,100
Mar 13, 202558.4058.4558.2458.2458.242,500
Mar 12, 202558.8558.8758.7858.8058.801,500
Mar 11, 202559.3059.3058.7158.9058.906,500
Mar 10, 202559.9259.9258.6758.9358.9311,400
Mar 7, 202559.5660.3359.5160.3360.335,400
Mar 6, 202559.9859.9859.2159.3659.367,800
Mar 5, 202558.7660.0858.7660.0860.0813,200
Mar 4, 202558.3859.1957.5558.8058.805,300
Mar 3, 202559.2259.2258.4258.4858.4819,500
Feb 28, 202557.2057.5256.8057.1857.183,400
Feb 27, 202558.0958.0957.3857.3857.38700
Feb 26, 202558.1858.8457.6357.8557.855,800
Feb 25, 202557.3757.7557.3757.6357.631,500
Feb 24, 202557.2057.2056.7556.8456.842,800
Feb 21, 202556.9357.1756.7056.7656.763,400
Feb 20, 202557.1457.1456.8956.9056.90800
Feb 19, 202557.2757.2756.6856.7356.736,300
Feb 18, 202557.6957.7057.4957.5157.518,300
Feb 14, 202557.5357.5357.1657.1657.168,100
Feb 13, 202557.0857.0857.0057.0657.064,400
Feb 12, 202556.4056.7155.9756.7156.712,600
Feb 11, 202555.7956.0755.7956.0456.043,200
Feb 10, 202555.8355.8355.4355.4455.445,800
Feb 7, 202555.5155.6254.9554.9554.952,900
Feb 6, 202555.5055.6955.5055.6755.673,100
Feb 5, 202554.2055.0554.2055.0555.052,800
Feb 4, 202554.6854.8254.6854.7054.70800
Feb 3, 202554.0854.7554.0854.7354.73800
Jan 31, 202555.8355.8355.3755.3755.378,800
Jan 30, 202555.0156.0255.0156.0256.021,900
Jan 29, 202555.2355.2355.1555.1555.151,500
Jan 28, 202554.6954.7354.6954.7054.70400
Jan 27, 202554.9554.9754.8454.8454.841,500
Jan 24, 202554.9354.9454.9254.9454.94900
Jan 23, 202554.5654.8854.5654.8854.881,200
Jan 22, 202554.6854.6854.5354.5354.532,900
Jan 21, 202553.6054.2153.6054.2154.215,200
Jan 20, 202553.5053.5053.5053.5053.50200
Jan 17, 202553.5253.5553.4553.5553.552,400
Jan 16, 202552.9152.9152.8052.8352.831,500
Jan 15, 202552.2952.2951.9852.0752.07500
Jan 14, 202551.6551.6651.5651.5751.571,900
Jan 13, 202551.0451.2850.9851.2451.241,200
Jan 10, 202551.9051.9051.5051.6751.67800
Jan 9, 202552.1752.1752.1752.1752.17100
Jan 8, 202552.2152.2151.8051.8051.80700
Jan 7, 202552.1152.2151.9051.9051.901,400
Jan 6, 202551.8751.8751.4251.4351.43700
Jan 3, 202550.7050.8150.6950.8150.813,100
Jan 2, 202550.9551.0050.5250.5850.582,500
Dec 31, 202450.6450.6450.6450.6450.64800
Dec 30, 202451.2951.2950.9750.9750.971,000
Dec 27, 202451.3951.3951.3951.3951.39400
Dec 24, 202451.0451.0451.0451.0451.04-
Dec 23, 202451.0151.0451.0151.0451.04600
Dec 20, 202451.1651.1651.0151.0151.011,200
Dec 19, 202451.0051.0050.8850.9950.99800
Dec 18, 202451.4451.4451.4451.4451.44200
Dec 17, 202452.1052.1852.1052.1852.18600
Dec 16, 202451.9451.9451.9451.9451.94200
Dec 13, 202451.9952.0751.9952.0352.03400
Dec 12, 202451.7951.7951.7951.7951.79-
Dec 11, 202451.6051.6051.6051.6051.60500
Dec 10, 202452.0052.0051.6751.7051.7046,400
Dec 9, 202452.2152.2152.1552.1552.15600
Dec 6, 202451.3952.2051.3952.2052.20600
Dec 5, 202450.9851.4650.9851.4351.432,500
Dec 4, 202450.8751.0550.8750.9150.911,400
Dec 3, 202450.4350.5950.4350.5950.59300
Dec 2, 202450.0750.2050.0750.1950.191,900
Nov 29, 202449.7549.8849.7549.8849.88700
Nov 28, 202449.3449.4049.3449.4049.40800
Nov 27, 202449.3449.3448.9448.9448.944,200
Nov 26, 202449.1649.2749.1649.1749.171,000
Nov 25, 202449.5749.5749.2949.2949.291,800
Nov 22, 202448.8548.9248.8548.8948.891,000
Nov 21, 202448.8348.9348.8348.9348.931,400
Nov 20, 202449.8149.8148.9148.9148.91700
Nov 19, 202448.8549.2748.8549.2749.271,000
Nov 18, 202449.4949.8549.4949.7049.703,000
Nov 15, 202449.9449.9449.7349.8549.85800
Nov 14, 202449.9049.9049.9049.9049.90700
Nov 13, 202449.1549.1548.7649.0249.022,500
Nov 12, 202450.2050.2048.9549.2149.213,900
Nov 11, 202450.4150.4150.3250.3250.322,100
Nov 8, 202450.5550.5550.1650.2050.202,200
Nov 7, 202450.9951.0250.8051.0251.021,700
Nov 6, 202451.0551.0550.2250.4350.432,000
Nov 5, 202451.2151.5851.2151.5451.542,100
Nov 4, 202451.4051.4051.2651.2651.264,100
Nov 1, 202451.2551.5651.2551.5151.511,100
Oct 31, 202451.1251.1251.1251.1251.12300
Oct 30, 202451.7551.7551.5751.5751.57800
Oct 29, 202452.6452.6452.0452.1552.151,300
Oct 28, 202452.1152.3252.1152.3252.324,500
Oct 25, 202452.0052.0051.7151.7151.71800
Oct 24, 202451.3351.3351.3351.3351.33-
Oct 23, 202451.4751.4751.2651.2651.261,100
Oct 22, 202451.6651.6651.6651.6651.66400
Oct 21, 202452.5552.5551.8951.8951.891,500
Oct 18, 202452.2552.3352.2552.3352.331,000
Oct 17, 202451.8751.8751.7051.7251.72800
Oct 16, 202451.6451.6451.4151.4151.41600
Oct 15, 202453.0353.0353.0353.0353.03300
Oct 11, 202452.7552.7752.7252.7652.76600
Oct 10, 202452.3552.3552.2552.3352.33800
Oct 9, 202452.4152.4152.3952.3952.39300
Oct 8, 202452.0552.0552.0552.0552.05200
Oct 7, 202451.8951.9251.8951.9251.92300
Oct 4, 202451.6351.8951.6351.8751.872,200
Oct 3, 202452.0052.0051.4051.4051.409,300
Oct 2, 202451.5451.7951.5451.7851.78600
Oct 1, 202452.7652.7651.7951.7951.792,400
Sep 30, 202453.0053.0052.7552.7552.751,200
Sep 27, 202453.4453.4453.4453.4453.44200
Sep 26, 202453.2053.2053.2053.2053.20200
Sep 25, 202451.6351.6351.6351.6351.63100
Sep 24, 202451.8751.8751.8451.8451.84400
Sep 23, 202451.3051.3651.3051.3651.361,200
Sep 20, 202452.4252.4251.9251.9251.92300
Sep 19, 202452.1252.3252.1252.3252.321,500
Sep 18, 202451.2751.4151.2151.4051.402,600
Sep 17, 202451.1051.5151.1051.3551.353,000
Sep 16, 202451.0951.1851.0951.1551.151,800
Sep 13, 202450.9950.9950.9950.9950.99200
Sep 12, 202450.5150.7150.5150.7150.71100
Sep 11, 202450.1050.4050.0350.4050.402,500
Sep 10, 202450.1850.1850.1850.1850.18-
Sep 9, 202450.2750.2850.0950.0950.092,600
Sep 6, 202450.4650.4649.7649.7649.763,400
Sep 5, 202450.7650.7650.7650.7650.76300
Sep 4, 202450.8150.8150.7450.7450.74200
Sep 3, 202451.4451.4451.1851.2151.211,200
Aug 30, 202452.0052.0051.7551.7551.75600
Aug 29, 202451.5651.5651.5651.5651.56-
Aug 28, 202451.4551.4551.4551.4551.45700
Aug 27, 202451.5651.5651.5651.5651.56200
Aug 26, 202451.6151.6151.5951.5951.591,700
Aug 23, 202451.8351.9651.8051.9651.961,600
Aug 22, 202452.0352.0351.5351.5451.542,200
Aug 21, 202451.6451.8651.6451.8551.851,400
Aug 20, 202451.5051.5051.4451.4451.448,800
Aug 19, 202451.5251.6051.5251.6051.60100
Aug 16, 202451.0151.1751.0151.1751.17800
Aug 15, 202450.6550.8750.6550.8750.87600
Aug 14, 202449.9549.9949.9549.9949.99900
Aug 13, 202449.0849.0849.0849.0849.08-
Aug 12, 202449.0949.0949.0649.0749.07600
Aug 9, 202449.1249.1749.1249.1749.17800
Aug 8, 202448.5948.8348.5948.8348.83200
Aug 7, 202448.9448.9448.5648.5648.56900
Aug 6, 202448.3548.4748.1048.1048.103,100
Aug 2, 202449.3049.3349.2049.2749.271,700
Aug 1, 202450.0050.0049.7049.7949.792,900
Jul 31, 202450.9751.1550.9751.1551.15700
Jul 30, 202450.7050.7850.7050.7850.78700
Jul 29, 202450.5350.7050.5350.7050.70900
Jul 26, 202450.9851.1950.9851.1951.192,100
Jul 25, 202450.7150.7150.6050.6050.602,600
Jul 24, 202450.8150.8150.7650.7650.76400
Jul 23, 202451.4051.4951.3551.3551.351,000
Jul 22, 202451.4651.4651.4651.4651.46100
Jul 19, 202450.6050.6050.4650.5250.523,100
Jul 18, 202450.9750.9750.9750.9750.97100
Jul 17, 202451.8551.8551.1651.1651.161,100
Jul 16, 202451.6951.7251.6551.7251.723,700
Jul 15, 202452.5052.5051.8851.9351.9313,400
Jul 12, 202452.1352.5452.1352.5152.511,300
Jul 11, 202451.7651.7651.5951.5951.59800
Jul 10, 202450.8651.3350.8651.3351.333,000
Jul 9, 202451.3651.3650.6350.6350.632,100
Jul 8, 202451.7551.7551.3551.3551.351,500
Jul 5, 202451.3551.5551.3551.5551.552,700
Jul 4, 202451.4851.4851.4851.4851.48400
Jul 3, 202450.8951.0950.8951.0951.091,100
Jul 2, 202450.6850.6850.4050.5150.513,300
Jun 28, 202450.2250.3550.0950.0950.098,500
Jun 27, 202450.6050.6050.2950.3450.341,900
Jun 26, 202450.3750.4850.2550.4850.482,700
Jun 25, 202450.5750.7450.5750.7450.74300
Jun 24, 202450.9550.9550.6750.6750.671,100
Jun 21, 202450.6450.6450.2450.3650.364,400
Jun 20, 202450.7750.8350.7350.7350.7315,800
Jun 19, 202450.7150.7150.3150.3550.3514,600
Jun 18, 202450.6250.8550.6250.7150.7121,200
Jun 17, 202450.2850.5250.0550.4950.4915,600
Jun 14, 202450.0150.0149.6749.7649.7611,000
Jun 13, 202451.6851.6851.0951.1251.125,700
Jun 12, 202452.3252.3552.2052.2852.282,700
Jun 11, 202451.6651.6651.2051.4151.412,000
Jun 10, 202452.0552.1151.7052.1152.113,200
Jun 7, 202452.4652.4652.4652.4652.46200
Jun 6, 202452.8752.8752.7952.7952.795,600
Jun 5, 202452.5552.6952.4652.6352.633,800
Jun 4, 202451.9151.9151.7051.7051.701,700
Jun 3, 202451.9751.9751.9451.9751.971,000
May 31, 202451.7551.7551.5551.6351.637,500
May 30, 202451.6651.7651.6651.7551.756,300
May 29, 202451.4851.5451.4851.5451.54300
May 28, 202452.2152.2152.0552.1852.182,800
May 27, 202452.4052.5452.2852.3052.303,500
May 24, 202452.1052.2052.1052.2052.20600
May 23, 202452.1052.1051.9351.9351.932,800
May 22, 202452.2052.2051.9051.9451.945,400
May 21, 202452.2652.3552.1852.3552.353,500
May 17, 202452.2352.3552.2352.3552.354,600
May 16, 202452.4152.4152.2252.2252.224,800
May 15, 202452.5552.7252.4752.7252.725,500

Related Tickers