Financial News
GX S&P/Tsx Capped Financials Idx Corp Cls ETF (TSX: HXF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
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.
