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%

77,738.87

+619.43

+0.80%

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/TSX 60 Corporate Class ETF (HXT.TO)

96.53 -1.42 (-1.45%)

At close: October 30 at 3:59:47 PM EDT

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	97.20	97.20	95.75	96.53	96.53	384,400
Oct 29, 2026	97.83	98.34	97.60	97.95	97.95	198,400
Oct 28, 2026	97.61	98.11	97.50	97.89	97.89	188,000
Oct 27, 2026	97.39	97.67	96.95	97.59	97.59	184,100
Oct 26, 2026	97.00	97.61	96.99	97.19	97.19	167,800
Oct 23, 2026	96.73	96.98	95.99	96.79	96.79	219,200
Oct 22, 2026	97.30	97.49	96.79	97.31	97.31	158,800
Oct 21, 2026	97.44	98.18	97.42	97.86	97.86	165,900
Oct 20, 2026	96.38	97.44	96.38	97.20	97.20	200,700
Oct 19, 2026	96.95	97.04	96.36	96.60	96.60	245,800
Oct 16, 2026	97.39	98.00	96.89	97.29	97.29	330,600
Oct 15, 2026	95.74	97.16	95.47	97.15	97.15	143,300
Oct 14, 2026	96.13	96.42	95.23	95.72	95.72	435,100
Oct 13, 2026	95.93	96.71	95.91	96.54	96.54	232,500
Oct 9, 2026	94.63	95.41	94.62	95.34	95.34	396,000
Oct 8, 2026	93.55	94.27	93.54	93.96	93.96	205,800
Oct 7, 2026	94.69	94.69	93.70	93.72	93.72	625,700
Oct 6, 2026	95.17	95.50	94.99	95.25	95.25	320,200
Oct 5, 2026	94.91	95.08	94.37	94.88	94.88	204,300
Oct 2, 2026	94.32	94.84	94.29	94.79	94.79	239,500
Oct 1, 2026	94.11	94.11	93.22	93.92	93.92	423,000
Sep 30, 2026	94.96	94.96	94.04	94.04	94.04	445,900
Sep 29, 2026	94.73	94.90	94.30	94.62	94.62	335,300
Sep 28, 2026	94.81	95.12	94.43	94.76	94.76	347,800
Sep 25, 2026	95.22	95.45	94.88	95.32	95.32	323,400
Sep 24, 2026	95.01	95.27	94.68	95.05	95.05	388,700
Sep 23, 2026	96.22	96.22	95.11	95.11	95.11	564,600
Sep 22, 2026	96.28	96.81	96.25	96.57	96.57	538,400
Sep 21, 2026	95.69	95.97	95.24	95.96	95.96	107,800
Sep 18, 2026	95.48	95.55	94.91	95.27	95.27	306,500
Sep 17, 2026	95.75	95.87	95.29	95.61	95.61	302,700
Sep 16, 2026	95.36	95.51	94.16	94.80	94.80	663,700
Sep 15, 2026	95.22	95.22	94.56	95.00	95.00	122,900
Sep 14, 2026	94.94	95.60	94.77	95.21	95.21	286,600
Sep 11, 2026	95.23	95.34	94.82	95.04	95.04	376,500
Sep 10, 2026	94.60	94.81	94.18	94.37	94.37	241,800
Sep 9, 2026	96.01	96.01	95.20	95.20	95.20	549,000
Sep 8, 2026	96.87	96.87	95.92	95.94	95.94	398,100
Sep 4, 2026	97.37	97.70	97.16	97.17	97.17	179,900
Sep 3, 2026	96.60	97.66	96.60	97.54	97.54	288,600
Sep 2, 2026	95.76	96.05	95.55	96.02	96.02	186,400
Sep 1, 2026	95.98	96.20	95.14	95.41	95.41	227,300
Aug 31, 2026	97.12	97.12	96.10	96.42	96.42	209,600
Aug 28, 2026	97.80	97.96	96.80	97.06	97.06	174,800
Aug 27, 2026	97.69	97.70	97.09	97.59	97.59	84,300
Aug 26, 2026	98.05	98.39	97.70	97.73	97.73	236,100
Aug 25, 2026	97.30	98.17	97.22	98.08	98.08	183,800
Aug 24, 2026	97.36	97.49	96.85	97.28	97.28	188,100
Aug 21, 2026	96.91	97.39	96.85	97.14	97.14	152,100
Aug 20, 2026	96.26	96.81	96.20	96.42	96.42	155,900
Aug 19, 2026	97.48	97.75	96.63	96.70	96.70	315,900
Aug 18, 2026	97.58	97.63	96.85	96.99	96.99	136,000
Aug 17, 2026	97.82	98.09	97.66	97.72	97.72	164,500
Aug 14, 2026	98.13	98.18	97.66	97.95	97.95	105,800
Aug 13, 2026	97.64	98.10	97.49	98.10	98.10	250,900
Aug 12, 2026	97.33	97.67	97.08	97.51	97.51	406,300
Aug 11, 2026	97.23	97.41	96.95	96.99	96.99	217,700
Aug 10, 2026	96.72	97.19	96.50	96.97	96.97	220,300
Aug 7, 2026	96.73	96.79	96.40	96.74	96.74	247,900
Aug 6, 2026	96.44	96.67	96.05	96.42	96.42	122,900
Aug 5, 2026	96.83	97.21	96.41	96.41	96.41	195,800
Aug 4, 2026	95.31	95.58	94.84	95.47	95.47	365,500
Jul 31, 2026	94.87	94.90	94.23	94.26	94.26	208,200
Jul 30, 2026	95.07	95.18	94.25	94.93	94.93	188,100
Jul 29, 2026	95.58	95.58	94.40	94.53	94.53	295,600
Jul 28, 2026	94.81	95.76	94.61	95.75	95.75	204,000
Jul 27, 2026	94.55	94.97	94.36	94.96	94.96	219,200
Jul 24, 2026	94.04	94.36	93.81	94.20	94.20	532,000
Jul 23, 2026	93.79	93.98	93.43	93.71	93.71	307,400
Jul 22, 2026	94.50	95.14	94.30	94.39	94.39	266,700
Jul 21, 2026	93.68	94.25	93.37	94.23	94.23	160,900
Jul 20, 2026	94.49	94.75	93.47	93.48	93.48	174,500
Jul 17, 2026	94.19	94.62	93.88	94.38	94.38	184,500
Jul 16, 2026	94.37	94.87	94.03	94.68	94.68	111,300
Jul 15, 2026	94.49	94.77	94.34	94.67	94.67	106,800
Jul 14, 2026	94.12	94.76	94.07	94.29	94.29	159,700
Jul 13, 2026	94.23	94.59	93.99	94.26	94.26	135,900
Jul 10, 2026	93.88	94.24	93.63	94.16	94.16	332,800
Jul 9, 2026	93.11	93.87	93.11	93.70	93.70	206,500
Jul 8, 2026	93.50	93.50	92.29	93.07	93.07	366,700
Jul 7, 2026	93.56	94.19	93.39	93.87	93.87	530,400
Jul 6, 2026	93.50	93.62	92.96	93.44	93.44	248,900
Jul 3, 2026	93.20	93.72	93.20	93.38	93.38	101,500
Jul 2, 2026	92.82	93.14	92.14	92.81	92.81	287,500
Jun 30, 2026	92.63	92.84	92.41	92.56	92.56	91,400
Jun 29, 2026	93.14	93.18	92.37	92.48	92.48	190,600
Jun 26, 2026	92.55	93.25	92.49	92.91	92.91	212,800
Jun 25, 2026	92.97	93.35	92.63	92.72	92.72	252,600
Jun 24, 2026	92.31	92.63	92.03	92.49	92.49	384,000
Jun 23, 2026	91.77	93.02	91.76	92.77	92.77	166,900
Jun 22, 2026	92.34	92.79	92.30	92.62	92.62	59,800
Jun 19, 2026	92.35	92.69	92.19	92.22	92.22	158,800
Jun 18, 2026	93.05	93.25	92.35	92.43	92.43	161,700
Jun 17, 2026	93.39	93.95	92.72	92.86	92.86	438,000
Jun 16, 2026	93.29	93.53	93.13	93.41	93.41	512,000
Jun 15, 2026	93.34	93.37	92.85	93.10	93.10	241,600
Jun 12, 2026	92.20	92.88	92.09	92.44	92.44	649,700
Jun 11, 2026	91.29	92.08	91.11	91.87	91.87	774,600
Jun 10, 2026	90.68	91.13	90.58	90.66	90.66	372,200
Jun 9, 2026	91.36	91.77	90.12	91.09	91.09	459,000
Jun 8, 2026	91.52	91.87	90.99	91.06	91.06	260,700
Jun 5, 2026	91.98	92.05	90.90	91.00	91.00	306,900
Jun 4, 2026	91.64	92.79	91.64	92.64	92.64	201,500
Jun 3, 2026	92.09	92.30	91.48	91.48	91.48	531,500
Jun 2, 2026	91.06	92.30	91.06	92.28	92.28	310,500
Jun 1, 2026	90.93	91.28	90.55	91.07	91.07	195,800
May 29, 2026	90.73	91.12	90.38	90.86	90.86	381,300
May 28, 2026	90.34	90.67	90.05	90.52	90.52	279,600
May 27, 2026	90.74	90.93	90.42	90.51	90.51	243,300
May 26, 2026	91.39	91.39	90.70	90.94	90.94	94,100
May 25, 2026	91.57	91.76	91.29	91.60	91.60	129,900
May 22, 2026	90.92	91.12	90.65	90.73	90.73	109,600
May 21, 2026	89.61	90.89	89.57	90.65	90.65	273,000
May 20, 2026	88.80	90.09	88.80	89.89	89.89	384,000
May 19, 2026	88.90	89.43	88.75	88.77	88.77	154,300
May 15, 2026	88.59	88.66	88.18	88.57	88.57	175,100
May 14, 2026	88.88	89.53	88.71	89.42	89.42	128,300
May 13, 2026	89.16	89.22	88.39	88.59	88.59	211,600
May 12, 2026	89.02	89.36	88.56	89.35	89.35	175,800
May 11, 2026	89.01	89.42	88.92	88.98	88.98	172,800
May 8, 2026	88.93	89.12	88.68	89.05	89.05	300,000
May 7, 2026	89.20	89.20	88.13	88.46	88.46	195,600
May 6, 2026	88.95	89.06	88.73	88.85	88.85	297,500
May 5, 2026	88.50	88.67	88.09	88.18	88.18	184,600
May 4, 2026	88.82	89.14	88.35	88.38	88.38	268,300
May 1, 2026	89.33	89.33	88.95	88.98	88.98	135,100
Apr 30, 2026	87.81	89.28	87.77	89.28	89.28	241,600
Apr 29, 2026	88.11	88.11	87.25	87.44	87.44	180,100
Apr 28, 2026	88.32	88.67	88.06	88.14	88.14	127,900
Apr 27, 2026	88.51	88.75	88.38	88.59	88.59	74,000
Apr 24, 2026	88.96	89.02	88.50	88.86	88.86	122,800
Apr 23, 2026	88.69	89.11	88.29	88.91	88.91	168,700
Apr 22, 2026	89.26	89.29	88.70	88.86	88.86	62,400
Apr 21, 2026	89.83	90.00	88.64	88.68	88.68	209,800
Apr 20, 2026	89.47	89.87	89.46	89.81	89.81	234,100
Apr 17, 2026	89.25	89.84	89.11	89.74	89.74	270,800
Apr 16, 2026	89.53	89.69	88.92	89.00	89.00	189,400
Apr 15, 2026	89.04	89.50	88.90	89.26	89.26	128,100
Apr 14, 2026	88.55	89.02	88.30	88.98	88.98	200,800
Apr 13, 2026	87.75	88.54	87.65	88.43	88.43	149,200
Apr 10, 2026	87.73	88.18	87.73	87.93	87.93	287,400
Apr 9, 2026	87.81	88.03	87.40	87.42	87.42	65,100
Apr 8, 2026	88.50	88.50	87.50	87.84	87.84	668,500
Apr 7, 2026	86.46	86.84	86.14	86.84	86.84	481,300
Apr 6, 2026	86.33	86.76	86.33	86.62	86.62	125,900
Apr 2, 2026	85.10	86.53	85.05	86.41	86.41	200,200
Apr 1, 2026	86.02	86.32	85.74	85.95	85.95	144,900
Mar 31, 2026	84.46	85.65	84.43	85.56	85.56	340,600
Mar 30, 2026	84.34	84.83	83.29	83.65	83.65	117,600
Mar 27, 2026	83.30	83.98	83.22	83.64	83.64	120,700
Mar 26, 2026	83.94	85.10	83.61	83.63	83.63	143,100
Mar 25, 2026	84.69	84.95	84.03	84.76	84.76	173,000
Mar 24, 2026	83.11	84.20	82.83	83.69	83.69	221,700
Mar 23, 2026	83.07	84.01	82.75	83.62	83.62	404,200
Mar 20, 2026	83.35	83.49	81.82	82.17	82.17	234,800
Mar 19, 2026	83.33	83.83	83.05	83.60	83.60	238,000
Mar 18, 2026	85.40	85.42	84.51	84.54	84.54	120,800
Mar 17, 2026	86.20	86.78	85.90	85.98	85.98	228,900
Mar 16, 2026	85.00	85.89	85.00	85.83	85.83	180,700
Mar 13, 2026	85.59	86.02	84.64	84.82	84.82	167,500
Mar 12, 2026	85.82	86.00	85.31	85.36	85.36	277,500
Mar 11, 2026	86.02	86.44	85.73	85.99	85.99	429,300
Mar 10, 2026	86.26	86.90	86.00	86.29	86.29	304,600
Mar 9, 2026	84.87	86.33	84.25	86.16	86.16	376,700
Mar 6, 2026	86.10	86.41	85.42	85.88	85.88	380,400
Mar 5, 2026	87.24	87.76	86.59	87.23	87.23	549,100
Mar 4, 2026	87.73	88.06	87.37	87.89	87.89	311,800
Mar 3, 2026	87.22	87.55	85.76	87.45	87.45	1,114,200
Mar 2, 2026	87.98	89.04	87.98	89.03	89.03	169,800
Feb 27, 2026	88.72	88.89	88.25	88.39	88.39	309,300
Feb 26, 2026	88.18	89.00	88.08	88.97	88.97	190,800
Feb 25, 2026	88.08	88.51	87.70	88.22	88.22	279,800
Feb 24, 2026	87.24	87.74	87.03	87.70	87.70	335,000
Feb 23, 2026	87.62	88.04	86.87	87.36	87.36	262,800
Feb 20, 2026	87.09	87.62	87.08	87.61	87.61	295,900
Feb 19, 2026	86.61	87.17	86.39	87.17	87.17	417,900
Feb 18, 2026	85.87	87.02	85.87	86.79	86.79	319,500
Feb 17, 2026	85.39	85.66	84.71	85.53	85.53	422,700
Feb 13, 2026	84.69	85.82	84.40	85.81	85.81	328,300
Feb 12, 2026	86.24	86.31	84.41	84.54	84.54	564,100
Feb 11, 2026	87.35	87.35	85.62	86.06	86.06	370,700
Feb 10, 2026	85.70	86.37	85.70	86.24	86.24	387,200
Feb 9, 2026	84.31	85.59	84.29	85.55	85.55	236,400
Feb 6, 2026	83.84	84.37	83.73	84.26	84.26	431,400
Feb 5, 2026	83.49	84.17	83.10	83.25	83.25	684,300
Feb 4, 2026	84.23	84.44	83.65	84.30	84.30	908,300
Feb 3, 2026	84.19	84.34	83.13	83.84	83.84	456,000
Feb 2, 2026	82.82	83.86	82.80	83.72	83.72	750,900
Jan 30, 2026	85.23	85.23	82.45	82.87	82.87	637,900
Jan 29, 2026	85.94	86.04	84.55	85.32	85.32	616,700
Jan 28, 2026	85.48	85.79	85.01	85.39	85.39	402,200
Jan 27, 2026	85.51	85.68	85.09	85.31	85.31	256,000
Jan 26, 2026	86.09	86.18	85.41	85.48	85.48	368,000
Jan 23, 2026	85.40	85.61	85.15	85.59	85.59	361,600
Jan 22, 2026	85.43	85.78	85.10	85.28	85.28	140,500
Jan 21, 2026	85.15	85.47	84.71	85.10	85.10	338,400
Jan 20, 2026	85.70	85.70	84.71	84.81	84.81	512,700
Jan 19, 2026	85.60	86.04	85.55	86.02	86.02	220,600
Jan 16, 2026	86.20	86.24	85.73	86.02	86.02	231,500
Jan 15, 2026	85.80	86.25	85.80	86.10	86.10	226,800
Jan 14, 2026	85.87	85.89	85.29	85.82	85.82	400,700
Jan 13, 2026	85.96	86.06	85.65	85.75	85.75	197,300
Jan 12, 2026	85.39	85.81	85.25	85.74	85.74	184,100
Jan 9, 2026	85.04	85.50	84.97	85.26	85.26	230,800
Jan 8, 2026	83.88	84.81	83.83	84.76	84.76	358,800
Jan 7, 2026	84.38	84.38	83.74	84.00	84.00	437,900
Jan 6, 2026	84.45	84.81	84.18	84.71	84.71	329,500
Jan 5, 2026	83.91	84.57	83.91	84.36	84.36	192,000
Jan 2, 2026	83.49	83.61	83.13	83.61	83.61	256,100
Dec 31, 2025	83.47	83.52	83.09	83.14	83.14	94,400
Dec 30, 2025	83.79	83.86	83.49	83.52	83.52	226,700
Dec 29, 2025	83.49	83.83	83.45	83.60	83.60	386,000
Dec 24, 2025	83.72	83.96	83.49	83.75	83.75	208,900
Dec 23, 2025	83.66	83.81	83.57	83.79	83.79	582,900
Dec 22, 2025	83.52	83.82	83.23	83.63	83.63	169,000
Dec 19, 2025	82.87	83.57	82.72	83.25	83.25	661,700
Dec 18, 2025	82.21	82.94	82.19	82.52	82.52	620,600
Dec 17, 2025	82.23	82.28	81.69	81.91	81.91	304,900
Dec 16, 2025	82.19	82.41	81.77	81.89	81.89	483,600
Dec 15, 2025	82.95	83.04	82.39	82.50	82.50	296,500
Dec 12, 2025	82.94	82.99	82.08	82.60	82.60	214,500
Dec 11, 2025	82.34	82.87	82.28	82.77	82.77	301,900
Dec 10, 2025	81.62	82.52	81.62	82.35	82.35	240,500
Dec 9, 2025	81.58	82.14	81.58	81.71	81.71	125,100
Dec 8, 2025	82.02	82.07	81.58	81.61	81.61	95,900
Dec 5, 2025	82.52	82.60	82.00	82.08	82.08	203,100
Dec 4, 2025	81.82	82.58	81.78	82.51	82.51	299,400
Dec 3, 2025	81.54	81.78	81.38	81.65	81.65	170,500
Dec 2, 2025	81.48	81.57	80.99	81.33	81.33	190,200
Dec 1, 2025	81.71	81.91	81.35	81.35	81.35	132,800
Nov 28, 2025	81.77	82.18	81.56	82.11	82.11	168,300
Nov 27, 2025	81.69	81.89	81.64	81.79	81.79	57,300
Nov 26, 2025	81.29	81.81	81.27	81.74	81.74	215,600
Nov 25, 2025	80.33	81.13	80.23	81.10	81.10	300,800
Nov 24, 2025	79.58	80.32	79.27	80.24	80.24	399,900
Nov 21, 2025	78.86	79.61	78.64	79.43	79.43	537,300
Nov 20, 2025	79.94	80.32	78.67	78.72	78.72	660,700
Nov 19, 2025	79.01	79.40	78.86	79.39	79.39	335,800
Nov 18, 2025	78.46	79.07	78.31	78.86	78.86	510,200
Nov 17, 2025	79.27	79.66	78.60	78.94	78.94	182,600
Nov 14, 2025	78.57	79.65	78.43	79.61	79.61	436,700
Nov 13, 2025	80.58	80.67	79.18	79.39	79.39	527,300
Nov 12, 2025	80.01	80.88	80.01	80.77	80.77	226,500
Nov 11, 2025	79.47	79.88	79.41	79.83	79.83	180,400
Nov 10, 2025	79.22	79.56	79.08	79.45	79.45	450,000
Nov 7, 2025	78.02	78.51	77.55	78.50	78.50	670,800
Nov 6, 2025	79.06	79.06	78.25	78.41	78.41	355,900
Nov 5, 2025	78.60	79.27	78.60	79.04	79.04	342,600
Nov 4, 2025	78.52	78.87	78.15	78.22	78.22	281,500
Nov 3, 2025	79.44	79.50	78.76	79.40	79.40	247,300
Oct 31, 2025	79.33	79.46	78.97	79.31	79.31	648,100
Oct 30, 2025	78.95	79.41	78.92	79.07	79.07	409,600

Mobilize your Website

View Site in Mobile | Classic

Share by: