7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,721.63

+515.80

+0.67%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

Toronto - Delayed Quote CAD

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

109.80 -2.14 (-1.91%)

At close: October 30 at 3:59:40 PM EDT

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	110.66	110.66	108.96	109.80	109.80	80,500
Oct 29, 2026	112.01	112.04	111.42	111.94	111.94	25,100
Oct 28, 2026	112.79	112.79	112.17	112.35	112.35	19,500
Oct 27, 2026	111.84	112.62	111.66	112.45	112.45	15,200
Oct 26, 2026	111.18	112.00	111.18	111.51	111.51	28,600
Oct 23, 2026	110.55	111.01	110.30	110.65	110.65	35,300
Oct 22, 2026	111.87	111.87	110.90	111.28	111.28	51,000
Oct 21, 2026	112.71	113.13	112.48	112.93	112.93	39,800
Oct 20, 2026	111.91	112.70	111.53	112.35	112.35	29,500
Oct 19, 2026	112.52	112.77	112.38	112.50	112.50	32,600
Oct 16, 2026	113.90	113.90	112.00	112.27	112.27	48,700
Oct 15, 2026	113.26	114.04	113.00	113.85	113.85	24,600
Oct 14, 2026	115.05	115.24	113.66	113.84	113.84	47,700
Oct 13, 2026	115.17	115.17	114.66	115.06	115.06	35,700
Oct 9, 2026	115.33	115.60	115.13	115.46	115.46	47,500
Oct 8, 2026	115.00	115.07	113.97	114.41	114.41	55,200
Oct 7, 2026	114.95	115.28	114.67	115.23	115.23	23,300
Oct 6, 2026	115.28	115.57	115.17	115.18	115.18	31,600
Oct 5, 2026	114.29	115.10	114.20	114.82	114.82	23,100
Oct 2, 2026	113.96	114.32	113.84	114.04	114.04	23,800
Oct 1, 2026	113.19	113.21	112.50	112.96	112.96	34,400
Sep 30, 2026	112.98	113.55	112.94	112.97	112.97	20,200
Sep 29, 2026	113.09	113.09	112.58	112.71	112.71	17,500
Sep 28, 2026	113.08	113.25	112.55	112.88	112.88	22,800
Sep 25, 2026	112.98	113.55	112.79	113.49	113.49	38,800
Sep 24, 2026	112.42	112.96	112.38	112.83	112.83	12,800
Sep 23, 2026	113.22	113.29	112.49	112.55	112.55	46,600
Sep 22, 2026	113.19	113.33	113.07	113.15	113.15	24,700
Sep 21, 2026	111.63	113.03	111.63	112.91	112.91	27,200
Sep 18, 2026	110.99	110.99	110.50	110.83	110.83	12,700
Sep 17, 2026	110.74	110.80	110.39	110.72	110.72	14,200
Sep 16, 2026	109.91	110.12	108.98	109.45	109.45	15,700
Sep 15, 2026	109.80	109.80	109.26	109.36	109.36	9,700
Sep 14, 2026	109.68	110.06	109.54	109.74	109.74	13,700
Sep 11, 2026	110.00	110.30	109.97	110.00	110.00	58,300
Sep 10, 2026	108.83	108.96	108.52	108.77	108.77	18,900
Sep 9, 2026	109.39	109.42	109.10	109.25	109.25	17,500
Sep 8, 2026	110.08	110.08	109.50	109.58	109.58	25,000
Sep 4, 2026	110.81	111.05	110.49	110.54	110.54	11,700
Sep 3, 2026	110.10	110.74	109.88	110.58	110.58	39,400
Sep 2, 2026	110.13	110.23	109.80	109.88	109.88	25,900
Sep 1, 2026	110.00	110.31	109.62	109.82	109.82	38,000
Aug 31, 2026	110.48	110.48	110.04	110.43	110.43	28,300
Aug 28, 2026	111.04	111.69	110.89	111.01	111.01	27,100
Aug 27, 2026	110.49	111.00	110.37	110.89	110.89	16,500
Aug 26, 2026	110.20	110.49	110.10	110.37	110.37	14,700
Aug 25, 2026	110.19	110.19	109.65	109.93	109.93	12,000
Aug 24, 2026	109.90	109.93	109.47	109.79	109.79	19,600
Aug 21, 2026	109.30	109.66	109.15	109.51	109.51	10,800
Aug 20, 2026	109.56	109.83	109.15	109.17	109.17	27,200
Aug 19, 2026	110.72	110.72	110.18	110.20	110.20	17,700
Aug 18, 2026	110.77	110.90	110.55	110.73	110.73	21,300
Aug 17, 2026	111.71	111.71	111.29	111.29	111.29	22,000
Aug 14, 2026	112.24	112.24	111.70	111.82	111.82	25,100
Aug 13, 2026	112.11	112.78	112.11	112.47	112.47	13,200
Aug 12, 2026	111.98	111.98	111.57	111.79	111.79	20,300
Aug 11, 2026	112.08	112.08	111.25	111.36	111.36	14,200
Aug 10, 2026	112.01	112.17	111.68	111.86	111.86	40,500
Aug 7, 2026	111.76	111.97	111.52	111.91	111.91	39,900
Aug 6, 2026	112.18	112.20	111.76	111.78	111.78	29,800
Aug 5, 2026	113.18	113.32	112.06	112.06	112.06	79,700
Aug 4, 2026	111.10	112.90	111.10	112.74	112.74	51,100
Jul 31, 2026	108.30	108.94	107.66	108.92	108.92	20,700
Jul 30, 2026	107.37	107.88	106.90	107.83	107.83	37,500
Jul 29, 2026	108.31	108.31	106.48	106.51	106.51	49,700
Jul 28, 2026	108.40	108.66	107.79	108.50	108.50	19,400
Jul 27, 2026	109.21	109.21	107.90	108.36	108.36	22,800
Jul 24, 2026	108.30	108.71	107.98	108.12	108.12	34,600
Jul 23, 2026	108.12	108.42	107.64	108.11	108.11	44,000
Jul 22, 2026	109.40	109.74	109.29	109.47	109.47	17,000
Jul 21, 2026	109.15	109.68	108.90	109.61	109.61	23,300
Jul 20, 2026	109.10	109.10	108.30	108.37	108.37	34,800
Jul 17, 2026	108.10	108.72	107.90	108.20	108.20	37,800
Jul 16, 2026	109.70	109.95	109.13	109.52	109.52	34,700
Jul 15, 2026	110.24	110.32	109.50	109.99	109.99	24,600
Jul 14, 2026	109.65	110.01	109.40	109.88	109.88	44,000
Jul 13, 2026	110.66	110.66	110.03	110.11	110.11	50,800
Jul 10, 2026	110.67	111.05	110.19	110.96	110.96	44,600
Jul 9, 2026	109.93	110.64	109.84	110.64	110.64	37,300
Jul 8, 2026	109.56	109.79	109.00	109.67	109.67	40,300
Jul 7, 2026	110.80	110.80	109.94	110.16	110.16	43,000
Jul 6, 2026	110.66	111.00	110.48	110.88	110.88	29,500
Jul 3, 2026	109.75	110.79	109.75	110.70	110.70	19,000
Jul 2, 2026	110.20	111.28	109.05	109.69	109.69	134,300
Jun 30, 2026	109.54	110.31	109.50	110.04	110.04	24,100
Jun 29, 2026	108.72	109.37	108.34	109.35	109.35	51,100
Jun 26, 2026	107.36	108.44	107.20	107.63	107.63	58,200
Jun 25, 2026	109.20	109.20	107.80	108.01	108.01	54,900
Jun 24, 2026	108.80	109.33	108.17	108.33	108.33	31,600
Jun 23, 2026	108.20	109.03	108.00	108.33	108.33	48,700
Jun 22, 2026	110.22	110.43	109.37	109.53	109.53	53,100
Jun 19, 2026	108.61	112.00	108.61	110.50	110.50	20,300
Jun 18, 2026	109.76	109.85	109.15	109.81	109.81	45,600
Jun 17, 2026	109.10	109.21	108.20	108.40	108.40	59,700
Jun 16, 2026	109.60	109.61	108.86	108.86	108.86	31,700
Jun 15, 2026	108.98	109.64	108.98	109.33	109.33	48,700
Jun 12, 2026	107.40	107.61	106.61	107.44	107.44	62,100
Jun 11, 2026	105.58	106.97	105.34	106.82	106.82	69,300
Jun 10, 2026	105.70	106.47	104.89	104.89	104.89	67,500
Jun 9, 2026	107.37	107.80	104.67	106.57	106.57	68,000
Jun 8, 2026	107.40	107.69	106.88	106.88	106.88	61,100
Jun 5, 2026	108.40	108.40	106.45	106.60	106.60	70,200
Jun 4, 2026	108.36	109.25	108.20	109.08	109.08	39,900
Jun 3, 2026	108.95	109.01	108.56	108.63	108.63	32,300
Jun 2, 2026	108.60	109.00	108.42	108.92	108.92	19,700
Jun 1, 2026	108.35	109.01	108.27	108.77	108.77	31,300
May 29, 2026	108.28	108.54	107.95	108.13	108.13	27,700
May 28, 2026	107.71	107.99	107.58	107.82	107.82	23,600
May 27, 2026	107.70	107.71	107.35	107.58	107.58	24,900
May 26, 2026	107.81	107.81	107.15	107.36	107.36	44,600
May 25, 2026	108.31	109.50	105.21	108.50	108.50	61,700
May 22, 2026	106.87	107.12	106.70	106.88	106.88	22,000
May 21, 2026	105.57	106.34	105.47	106.09	106.09	46,100
May 20, 2026	105.02	105.64	104.95	105.61	105.61	25,400
May 19, 2026	105.00	105.06	104.47	104.63	104.63	53,100
May 15, 2026	105.90	105.94	105.38	105.39	105.39	69,400
May 14, 2026	105.90	106.68	105.90	106.44	106.44	24,500
May 13, 2026	104.93	105.72	104.75	105.52	105.52	34,000
May 12, 2026	104.87	104.90	104.12	104.90	104.90	25,800
May 11, 2026	104.49	104.95	104.45	104.81	104.81	56,000
May 8, 2026	104.31	104.74	104.31	104.58	104.58	29,000
May 7, 2026	103.99	104.06	103.24	103.53	103.53	36,100
May 6, 2026	102.86	103.85	102.86	103.82	103.82	28,700
May 5, 2026	101.90	102.40	101.87	102.27	102.27	21,700
May 4, 2026	101.73	101.89	101.01	101.33	101.33	46,300
May 1, 2026	101.38	101.96	101.38	101.67	101.67	25,300
Apr 30, 2026	101.33	101.36	100.59	101.33	101.33	27,400
Apr 29, 2026	100.99	101.03	100.59	100.90	100.90	25,000
Apr 28, 2026	101.00	101.07	100.64	101.04	101.04	29,600
Apr 27, 2026	100.55	101.16	100.55	101.10	101.10	43,800
Apr 24, 2026	100.98	101.25	100.73	101.22	101.22	27,300
Apr 23, 2026	100.75	101.08	99.92	100.65	100.65	58,000
Apr 22, 2026	100.56	100.86	100.42	100.86	100.86	27,000
Apr 21, 2026	100.43	100.60	99.68	99.84	99.84	37,300
Apr 20, 2026	100.65	100.68	100.09	100.28	100.28	26,100
Apr 17, 2026	100.00	101.00	100.00	100.88	100.88	47,300
Apr 16, 2026	99.87	99.89	99.40	99.75	99.75	24,200
Apr 15, 2026	99.36	99.73	99.19	99.73	99.73	22,800
Apr 14, 2026	98.15	99.21	98.15	99.13	99.13	29,900
Apr 13, 2026	97.29	98.15	97.11	98.15	98.15	40,100
Apr 10, 2026	97.65	97.80	97.36	97.45	97.45	53,800
Apr 9, 2026	96.75	97.57	96.58	97.43	97.43	29,300
Apr 8, 2026	97.38	97.38	96.49	97.02	97.02	44,500
Apr 7, 2026	94.94	95.02	94.00	94.92	94.92	35,100
Apr 6, 2026	94.70	95.08	94.63	95.05	95.05	36,100
Apr 2, 2026	93.45	94.79	93.22	94.73	94.73	34,600
Apr 1, 2026	94.20	94.79	94.20	94.37	94.37	41,800
Mar 31, 2026	92.42	94.03	92.35	93.82	93.82	27,200
Mar 30, 2026	92.38	92.45	90.94	91.30	91.30	86,400
Mar 27, 2026	92.40	92.40	91.31	91.39	91.39	60,300
Mar 26, 2026	93.57	93.91	92.73	92.77	92.77	26,000
Mar 25, 2026	94.17	94.41	93.81	94.12	94.12	24,700
Mar 24, 2026	92.99	93.72	92.78	93.21	93.21	22,500
Mar 23, 2026	93.56	94.13	93.26	93.34	93.34	34,600
Mar 20, 2026	93.33	93.34	91.85	92.26	92.26	63,500
Mar 19, 2026	93.41	93.98	93.15	93.78	93.78	40,100
Mar 18, 2026	94.95	95.01	93.95	93.95	93.95	37,700
Mar 17, 2026	95.22	95.66	95.09	95.12	95.12	19,800
Mar 16, 2026	94.51	95.03	94.50	94.68	94.68	36,400
Mar 13, 2026	94.89	95.24	93.98	94.08	94.08	23,400
Mar 12, 2026	94.52	94.52	93.93	93.93	93.93	43,500
Mar 11, 2026	95.32	95.37	94.70	95.09	95.09	9,100
Mar 10, 2026	95.22	95.87	94.86	95.13	95.13	33,800
Mar 9, 2026	93.60	95.43	93.15	95.27	95.27	50,200
Mar 6, 2026	95.31	95.31	94.45	94.62	94.62	53,600
Mar 5, 2026	96.43	96.72	95.81	96.38	96.38	36,400
Mar 4, 2026	96.66	97.12	96.29	96.80	96.80	38,300
Mar 3, 2026	95.94	96.41	95.08	96.23	96.23	57,100
Mar 2, 2026	96.03	97.46	96.03	97.26	97.26	63,700
Feb 27, 2026	96.66	96.92	96.42	96.92	96.92	29,100
Feb 26, 2026	98.19	98.22	97.16	97.55	97.55	24,100
Feb 25, 2026	97.80	98.20	97.79	98.19	98.19	14,400
Feb 24, 2026	96.75	97.54	96.75	97.50	97.50	36,100
Feb 23, 2026	97.49	97.65	96.48	96.77	96.77	46,400
Feb 20, 2026	96.86	97.67	96.80	97.59	97.59	30,300
Feb 19, 2026	97.11	97.17	96.70	97.06	97.06	65,700
Feb 18, 2026	96.85	97.57	96.73	97.26	97.26	29,400
Feb 17, 2026	96.36	96.69	95.80	96.35	96.35	58,600
Feb 13, 2026	96.12	96.62	95.61	96.07	96.07	42,300
Feb 12, 2026	97.60	97.60	95.95	96.02	96.02	40,500
Feb 11, 2026	97.88	97.96	97.14	97.25	97.25	70,300
Feb 10, 2026	97.47	97.60	97.14	97.16	97.16	18,200
Feb 9, 2026	97.02	97.77	97.00	97.42	97.42	34,300
Feb 6, 2026	96.39	97.90	96.32	97.77	97.77	16,800
Feb 5, 2026	96.39	96.63	95.75	96.10	96.10	36,700
Feb 4, 2026	97.67	97.75	96.60	97.07	97.07	27,300
Feb 3, 2026	98.65	98.68	96.78	97.38	97.38	36,000
Feb 2, 2026	97.54	98.79	97.54	98.42	98.42	43,000
Jan 30, 2026	96.85	97.56	96.80	97.56	97.56	27,800
Jan 29, 2026	97.65	97.65	96.24	97.06	97.06	228,600
Jan 28, 2026	97.82	98.01	97.56	97.70	97.70	15,700
Jan 27, 2026	98.20	98.21	97.77	97.77	97.77	29,600
Jan 26, 2026	97.96	98.55	97.90	98.36	98.36	40,700
Jan 23, 2026	98.15	98.32	97.67	97.75	97.75	90,200
Jan 22, 2026	98.70	98.70	98.20	98.35	98.35	19,900
Jan 21, 2026	97.10	98.62	97.09	98.17	98.17	26,900
Jan 20, 2026	97.78	98.02	96.94	96.94	96.94	60,900
Jan 19, 2026	99.60	99.60	98.36	98.92	98.92	48,100
Jan 16, 2026	99.97	100.01	99.50	99.70	99.70	23,200
Jan 15, 2026	100.00	100.10	99.52	99.57	99.57	21,000
Jan 14, 2026	99.36	99.52	98.67	99.48	99.48	28,400
Jan 13, 2026	99.85	100.06	99.48	99.71	99.71	32,200
Jan 12, 2026	99.40	100.03	99.40	100.01	100.01	54,400
Jan 9, 2026	99.41	100.18	99.32	100.04	100.04	41,800
Jan 8, 2026	99.00	99.18	98.70	99.03	99.03	28,100
Jan 7, 2026	98.99	99.40	98.90	98.98	98.98	25,000
Jan 6, 2026	98.01	98.99	98.01	98.99	98.99	38,500
Jan 5, 2026	98.00	98.23	97.98	98.01	98.01	38,400
Jan 2, 2026	97.47	97.79	96.80	97.07	97.07	39,600
Dec 31, 2025	97.55	97.56	96.99	97.00	97.00	29,800
Dec 30, 2025	97.47	97.71	97.40	97.61	97.61	24,300
Dec 29, 2025	97.38	97.67	97.31	97.67	97.67	25,500
Dec 24, 2025	97.51	97.86	97.51	97.80	97.80	9,300
Dec 23, 2025	97.24	97.62	97.24	97.58	97.58	49,600
Dec 22, 2025	97.47	97.59	97.30	97.58	97.58	26,600
Dec 19, 2025	96.58	97.28	96.58	97.27	97.27	62,100
Dec 18, 2025	96.40	96.83	96.19	96.34	96.34	21,200
Dec 17, 2025	96.84	96.84	95.60	95.62	95.62	114,600
Dec 16, 2025	96.44	96.65	95.97	96.51	96.51	41,600
Dec 15, 2025	97.47	97.48	96.70	96.89	96.89	22,600
Dec 12, 2025	97.89	98.01	96.77	96.83	96.83	32,000
Dec 11, 2025	97.54	98.12	97.15	98.11	98.11	27,900
Dec 10, 2025	97.70	98.15	97.50	97.98	97.98	22,100
Dec 9, 2025	97.60	97.98	97.60	97.87	97.87	34,200
Dec 8, 2025	98.01	98.02	97.63	98.02	98.02	26,000
Dec 5, 2025	98.55	98.64	97.90	97.93	97.93	27,100
Dec 4, 2025	98.90	98.90	98.32	98.65	98.65	20,800
Dec 3, 2025	98.22	98.69	98.12	98.60	98.60	35,100
Dec 2, 2025	98.73	98.73	98.23	98.48	98.48	29,700
Dec 1, 2025	98.02	98.76	97.99	98.34	98.34	29,700
Nov 28, 2025	98.55	98.80	98.32	98.54	98.54	15,100
Nov 27, 2025	98.98	98.98	98.07	98.77	98.77	8,400
Nov 26, 2025	98.64	98.97	98.53	98.64	98.64	25,600
Nov 25, 2025	97.55	98.52	97.00	98.37	98.37	44,700
Nov 24, 2025	96.61	97.69	96.55	97.63	97.63	32,100
Nov 21, 2025	95.31	96.78	95.05	96.09	96.09	42,800
Nov 20, 2025	97.66	98.12	95.01	95.09	95.09	75,500
Nov 19, 2025	95.67	96.64	95.65	96.24	96.24	24,000
Nov 18, 2025	95.80	96.19	95.09	95.40	95.40	41,700
Nov 17, 2025	97.29	97.72	96.25	96.55	96.55	18,900
Nov 14, 2025	96.48	97.90	96.15	97.35	97.35	30,300
Nov 13, 2025	98.39	98.64	97.30	97.43	97.43	39,300
Nov 12, 2025	99.18	99.20	98.66	98.91	98.91	19,200
Nov 11, 2025	98.55	98.92	98.35	98.84	98.84	9,700
Nov 10, 2025	98.28	98.80	98.07	98.71	98.71	21,700
Nov 7, 2025	97.02	97.25	96.20	97.06	97.06	53,900
Nov 6, 2025	98.73	98.73	97.71	97.71	97.71	49,200
Nov 5, 2025	98.55	99.34	98.55	98.85	98.85	9,300
Nov 4, 2025	98.55	98.96	98.34	98.35	98.35	27,900
Nov 3, 2025	99.65	99.65	98.99	99.19	99.19	13,900
Oct 31, 2025	99.40	99.40	98.50	98.90	98.90	20,800
Oct 30, 2025	99.04	99.13	98.35	98.37	98.37	17,800

Mobilize your Website

View Site in Mobile | Classic

Share by: