Financial News
GX S&P/Tsx Capped Financials Idx Corp Cls ETF (TSX: HXF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2024 | 68.78 | 68.78 | 68.29 | 68.29 | 1,200 | +0.91(+1.35%) |
| May 29, 2024 | 67.38 | 0 | -2.02(-2.91%) | |||
| May 23, 2024 | 69.40 | 71 | +0.04(+0.06%) | |||
| May 22, 2024 | 69.36 | 69.36 | 69.36 | 69.36 | 100 | -0.19(-0.27%) |
| May 17, 2024 | 69.55 | 14 | +0.22(+0.32%) | |||
| May 16, 2024 | 69.41 | 69.45 | 69.33 | 69.33 | 1,800 | +0.03(+0.04%) |
| May 15, 2024 | 69.30 | 69.30 | 69.29 | 69.30 | 9,345 | +0.12(+0.17%) |
| May 14, 2024 | 69.18 | 69.18 | 69.18 | 69.18 | 100 | +0.06(+0.09%) |
| May 13, 2024 | 69.12 | 69.12 | 69.12 | 69.12 | 159 | +0.07(+0.10%) |
| May 09, 2024 | 69.05 | 6 | +0.88(+1.29%) | |||
| May 07, 2024 | 68.17 | 0 | +0.07(+0.10%) | |||
| May 06, 2024 | 67.60 | 68.12 | 67.60 | 68.10 | 4,300 | +0.87(+1.29%) |
| May 02, 2024 | 67.23 | 0 | +0.33(+0.49%) | |||
| Apr 26, 2024 | 66.90 | 0 | +0.22(+0.33%) | |||
| Apr 25, 2024 | 66.50 | 66.68 | 66.48 | 66.68 | 500 | -0.07(-0.10%) |
| Apr 24, 2024 | 66.75 | 66.75 | 66.75 | 66.75 | 2,065 | +0.39(+0.59%) |
| Apr 19, 2024 | 66.36 | 66.36 | 138 | +0.53(+0.81%) | ||
| Apr 16, 2024 | 65.83 | 0 | -0.33(-0.50%) | |||
| Apr 15, 2024 | 66.20 | 66.20 | 66.16 | 66.16 | 531 | -0.58(-0.87%) |
| Apr 12, 2024 | 66.74 | 66.74 | 66.74 | 66.74 | 100 | -0.73(-1.08%) |
| Apr 10, 2024 | 67.47 | 0 | -1.01(-1.47%) | |||
| Apr 08, 2024 | 68.48 | 14 | +0.32(+0.47%) | |||
| Apr 01, 2024 | 68.16 | 31 | -0.02(-0.03%) | |||
| Mar 27, 2024 | 68.18 | 0 | +0.17(+0.25%) | |||
| Mar 26, 2024 | 68.01 | 68.01 | 68.01 | 68.01 | 806 | -0.09(-0.13%) |
| Mar 25, 2024 | 68.10 | 68.10 | 68.10 | 68.10 | 400 | -0.52(-0.76%) |
| Mar 21, 2024 | 68.62 | 0 | +1.02(+1.51%) | |||
| Mar 20, 2024 | 67.60 | 67.60 | 67.60 | 67.60 | 700 | +0.00(+0.00%) |
| Mar 19, 2024 | 67.60 | 67.60 | 67.60 | 67.60 | 1,800 | +0.33(+0.49%) |
| Mar 15, 2024 | 67.27 | 25 | -0.13(-0.19%) | |||
| Mar 14, 2024 | 67.40 | 67.40 | 67.40 | 67.40 | 1,000 | -0.30(-0.44%) |
| Mar 12, 2024 | 67.70 | 0 | +0.31(+0.46%) | |||
| Mar 07, 2024 | 67.39 | 74 | +0.32(+0.48%) | |||
| Mar 06, 2024 | 67.08 | 67.08 | 67.07 | 67.07 | 600 | +0.24(+0.36%) |
| Mar 05, 2024 | 66.83 | 66.83 | 66.83 | 66.83 | 100 | +0.26(+0.39%) |
| Mar 04, 2024 | 66.57 | 66.57 | 66.57 | 66.57 | 309 | +0.35(+0.53%) |
| Feb 29, 2024 | 66.22 | 0 | +0.22(+0.33%) | |||
| Feb 28, 2024 | 66.26 | 66.29 | 66.00 | 66.00 | 900 | -0.35(-0.53%) |
| Feb 22, 2024 | 66.35 | 22 | +0.17(+0.26%) | |||
| Feb 20, 2024 | 66.18 | 0 | +0.26(+0.39%) | |||
| Feb 15, 2024 | 65.92 | 0 | +2.62(+4.14%) | |||
| Feb 13, 2024 | 63.30 | 25 | -0.45(-0.71%) | |||
| Feb 08, 2024 | 63.75 | 0 | -0.83(-1.29%) | |||
| Feb 06, 2024 | 64.58 | 0 | +0.31(+0.48%) | |||
| Feb 05, 2024 | 64.27 | 64.27 | 64.27 | 64.27 | 505 | +0.04(+0.06%) |
| Feb 02, 2024 | 64.23 | 64.23 | 64.23 | 64.23 | 400 | -1.00(-1.53%) |
| Feb 01, 2024 | 65.23 | 65.23 | 65.23 | 65.23 | 110 | -0.27(-0.41%) |
| Jan 31, 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 140 | +0.19(+0.29%) |
| Jan 29, 2024 | 65.31 | 0 | +0.99(+1.54%) | |||
| Jan 22, 2024 | 64.32 | 64.32 | 150 | +0.17(+0.27%) | ||
| Jan 19, 2024 | 63.75 | 64.15 | 63.75 | 64.15 | 1,248 | +0.60(+0.94%) |
| Jan 18, 2024 | 63.55 | 63.55 | 63.54 | 63.55 | 2,400 | +0.35(+0.55%) |
| Jan 17, 2024 | 63.32 | 63.32 | 63.20 | 63.20 | 301 | -0.30(-0.47%) |
| Jan 16, 2024 | 63.75 | 63.75 | 63.50 | 63.50 | 270 | -0.40(-0.63%) |
| Jan 15, 2024 | 63.77 | 63.90 | 63.77 | 63.90 | 2,501 | -0.05(-0.08%) |
| Jan 11, 2024 | 63.95 | 26 | -1.23(-1.89%) | |||
| Jan 08, 2024 | 65.18 | 70 | +0.54(+0.84%) | |||
| Jan 04, 2024 | 64.64 | 12 | +0.35(+0.54%) | |||
| Jan 03, 2024 | 64.37 | 64.37 | 64.29 | 64.29 | 555 | -0.53(-0.82%) |
| Dec 29, 2023 | 64.82 | 76 | -0.08(-0.12%) | |||
| Dec 28, 2023 | 64.90 | 64.90 | 64.90 | 64.90 | 100 | +0.41(+0.64%) |
| Dec 22, 2023 | 64.49 | 64.49 | 136 | +0.21(+0.33%) | ||
| Dec 20, 2023 | 64.28 | 0 | +1.23(+1.95%) | |||
| Dec 15, 2023 | 63.05 | 70 | +0.05(+0.08%) | |||
| Dec 14, 2023 | 63.00 | 63.00 | 63.00 | 63.00 | 2,918 | +0.55(+0.88%) |
| Dec 13, 2023 | 61.77 | 62.45 | 61.75 | 62.45 | 300 | +0.83(+1.35%) |
| Dec 12, 2023 | 61.61 | 61.62 | 61.61 | 61.62 | 1,100 | +0.11(+0.18%) |
| Dec 11, 2023 | 61.29 | 61.51 | 61.29 | 61.51 | 301 | +0.58(+0.95%) |
| Dec 07, 2023 | 60.93 | 10 | -0.32(-0.52%) | |||
| Dec 06, 2023 | 61.25 | 61.25 | 61.25 | 61.25 | 243 | +0.50(+0.82%) |
| Dec 04, 2023 | 60.75 | 0 | -0.01(-0.02%) | |||
| Dec 01, 2023 | 60.75 | 60.76 | 60.75 | 60.76 | 1,152 | +0.50(+0.83%) |
| Nov 30, 2023 | 60.26 | 60.26 | 60.26 | 60.26 | 100 | +1.32(+2.24%) |
| Nov 28, 2023 | 58.94 | 62 | -0.71(-1.19%) | |||
| Nov 24, 2023 | 59.65 | 9 | -0.21(-0.35%) | |||
| Nov 22, 2023 | 59.86 | 17 | -0.32(-0.53%) | |||
| Nov 20, 2023 | 60.18 | 80 | +0.68(+1.14%) | |||
| Nov 16, 2023 | 59.50 | 80 | -0.02(-0.03%) | |||
| Nov 15, 2023 | 59.52 | 59.52 | 59.52 | 59.52 | 125 | +0.22(+0.37%) |
| Nov 14, 2023 | 58.65 | 59.30 | 58.65 | 59.30 | 910 | +2.00(+3.49%) |
| Nov 07, 2023 | 57.30 | 19 | +2.04(+3.69%) | |||
| Nov 01, 2023 | 55.26 | 25 | +0.57(+1.04%) | |||
| Oct 30, 2023 | 54.69 | 0 | +0.75(+1.39%) | |||
| Oct 27, 2023 | 53.90 | 53.94 | 53.90 | 53.94 | 386 | -0.72(-1.32%) |
| Oct 25, 2023 | 54.66 | 0 | -0.34(-0.62%) | |||
| Oct 20, 2023 | 55.00 | 74 | -1.48(-2.62%) | |||
| Oct 19, 2023 | 56.48 | 56.48 | 56.48 | 56.48 | 105 | -0.20(-0.35%) |
| Oct 18, 2023 | 56.92 | 57.00 | 56.68 | 56.68 | 513 | -0.50(-0.87%) |
| Oct 16, 2023 | 57.18 | 0 | -0.78(-1.35%) | |||
| Oct 11, 2023 | 57.96 | 0 | +0.73(+1.28%) | |||
| Oct 10, 2023 | 57.23 | 57.23 | 57.23 | 57.23 | 108 | +0.37(+0.65%) |
| Oct 06, 2023 | 56.86 | 0 | +0.92(+1.64%) | |||
| Oct 04, 2023 | 55.94 | 97 | +0.12(+0.21%) | |||
| Oct 03, 2023 | 55.82 | 55.82 | 55.82 | 55.82 | 202 | -1.82(-3.16%) |
| Oct 02, 2023 | 57.42 | 57.64 | 57.42 | 57.64 | 424 | -0.71(-1.22%) |
| Sep 29, 2023 | 58.35 | 58.35 | 58.35 | 58.35 | 100 | +0.31(+0.53%) |
| Sep 26, 2023 | 58.04 | 45 | -0.63(-1.07%) | |||
| Sep 25, 2023 | 58.69 | 58.69 | 58.67 | 58.67 | 4,403 | -0.05(-0.09%) |
| Sep 22, 2023 | 58.88 | 58.96 | 58.71 | 58.72 | 1,700 | -0.69(-1.16%) |
| Sep 21, 2023 | 59.41 | 59.41 | 59.41 | 59.41 | 155 | -0.48(-0.80%) |
| Sep 19, 2023 | 59.89 | 0 | -0.52(-0.86%) | |||
| Sep 18, 2023 | 60.41 | 60.41 | 60.41 | 60.41 | 175 | -0.14(-0.23%) |
| Sep 15, 2023 | 60.55 | 60.55 | 60.55 | 60.55 | 103 | +0.26(+0.43%) |
| Sep 14, 2023 | 60.29 | 60.29 | 60.29 | 60.29 | 465 | +0.80(+1.34%) |
| Sep 13, 2023 | 59.29 | 59.49 | 59.29 | 59.49 | 73,800 | +0.40(+0.68%) |
| Sep 11, 2023 | 59.09 | 0 | +0.57(+0.97%) | |||
| Sep 08, 2023 | 58.50 | 58.62 | 58.50 | 58.52 | 8,400 | -0.56(-0.95%) |
| Sep 06, 2023 | 59.08 | 59.08 | 105 | -0.63(-1.06%) | ||
| Sep 01, 2023 | 59.71 | 75 | +0.84(+1.43%) | |||
| Aug 31, 2023 | 58.87 | 58.87 | 58.87 | 58.87 | 186 | +0.31(+0.53%) |
| Aug 28, 2023 | 58.56 | 30 | +0.49(+0.84%) | |||
| Aug 25, 2023 | 58.06 | 58.07 | 58.06 | 58.07 | 200 | +0.27(+0.47%) |
| Aug 22, 2023 | 57.80 | 55 | -0.67(-1.15%) | |||
| Aug 21, 2023 | 58.47 | 58.47 | 58.47 | 58.47 | 100 | -0.55(-0.93%) |
| Aug 17, 2023 | 59.02 | 80 | +0.02(+0.03%) | |||
| Aug 16, 2023 | 59.00 | 59.00 | 59.00 | 59.00 | 400 | -0.56(-0.94%) |
| Aug 15, 2023 | 59.56 | 59.56 | 59.56 | 59.56 | 256 | -1.09(-1.80%) |
| Aug 14, 2023 | 60.65 | 60.65 | 60.65 | 60.65 | 140 | -0.15(-0.25%) |
| Aug 10, 2023 | 60.80 | 0 | +0.45(+0.75%) | |||
| Aug 09, 2023 | 60.35 | 60.35 | 60.35 | 60.35 | 100 | -0.59(-0.97%) |
| Aug 04, 2023 | 60.94 | 0 | +0.78(+1.30%) | |||
| Aug 03, 2023 | 60.16 | 60.16 | 60.16 | 60.16 | 200 | -0.99(-1.62%) |
| Aug 01, 2023 | 61.15 | 80 | -0.40(-0.65%) | |||
| Jul 31, 2023 | 61.55 | 61.55 | 61.55 | 61.55 | 150 | +0.10(+0.16%) |
| Jul 26, 2023 | 61.45 | 1 | +0.26(+0.42%) | |||
| Jul 25, 2023 | 61.19 | 61.19 | 61.19 | 61.19 | 296 | +0.01(+0.02%) |
| Jul 20, 2023 | 61.18 | 35 | +0.23(+0.38%) | |||
| Jul 19, 2023 | 60.95 | 60.95 | 60.95 | 60.95 | 355 | +0.20(+0.33%) |
| Jul 18, 2023 | 60.75 | 60.75 | 60.75 | 60.75 | 300 | +0.63(+1.05%) |
| Jul 17, 2023 | 60.12 | 60.12 | 60.12 | 60.12 | 2,000 | +0.12(+0.20%) |
| Jul 14, 2023 | 60.00 | 60.00 | 60.00 | 60.00 | 100 | +0.23(+0.38%) |
| Jul 13, 2023 | 59.80 | 59.80 | 59.77 | 59.77 | 700 | +1.20(+2.05%) |
| Jul 11, 2023 | 58.57 | 0 | +0.06(+0.10%) | |||
| Jul 10, 2023 | 58.51 | 58.51 | 58.51 | 58.51 | 21,857 | -0.49(-0.83%) |
| Jul 06, 2023 | 59.00 | 0 | -0.48(-0.81%) | |||
| Jul 05, 2023 | 59.48 | 59.48 | 59.48 | 59.48 | 115 | +0.28(+0.47%) |
| Jun 30, 2023 | 59.20 | 0 | +0.56(+0.95%) | |||
| Jun 29, 2023 | 58.61 | 58.64 | 58.61 | 58.64 | 300 | +0.39(+0.67%) |
| Jun 28, 2023 | 58.19 | 58.25 | 58.19 | 58.25 | 338 | +0.03(+0.05%) |
| Jun 27, 2023 | 58.22 | 58.22 | 58.22 | 58.22 | 285 | +1.34(+2.36%) |
| Jun 23, 2023 | 56.88 | 0 | -1.15(-1.98%) | |||
| Jun 21, 2023 | 58.03 | 0 | -0.35(-0.60%) | |||
| Jun 20, 2023 | 58.36 | 58.38 | 58.36 | 58.38 | 680 | -0.56(-0.95%) |
| Jun 16, 2023 | 58.94 | 6 | -0.03(-0.05%) | |||
| Jun 15, 2023 | 58.77 | 58.97 | 58.77 | 58.97 | 501 | +0.23(+0.39%) |
| Jun 14, 2023 | 58.74 | 58.74 | 58.74 | 58.74 | 100 | +0.71(+1.22%) |
| Jun 08, 2023 | 58.03 | 25 | +0.18(+0.31%) | |||
| Jun 07, 2023 | 57.85 | 57.85 | 57.85 | 57.85 | 500 | +0.29(+0.50%) |
| Jun 06, 2023 | 57.01 | 57.56 | 57.01 | 57.56 | 600 | -0.62(-1.07%) |
| Jun 05, 2023 | 58.18 | 58.18 | 58.18 | 58.18 | 108 | +0.17(+0.29%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
