Skip to main content

GX S&P/Tsx 60 Index Corporate Class ETF (TSX: HXT )

56.42 +0.08 (+0.14%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 56.54 57.00 56.20 57.00 267,720 +0.59(+1.05%)
May 30, 2024 55.99 56.48 55.99 56.41 288,856 +0.57(+1.02%)
May 29, 2024 56.38 56.38 55.84 55.84 425,987 -0.93(-1.64%)
May 28, 2024 56.98 57.00 56.65 56.77 222,403 -0.34(-0.60%)
May 27, 2024 57.10 57.18 57.07 57.11 35,470 +0.05(+0.09%)
May 24, 2024 56.92 57.16 56.87 57.06 161,266 +0.29(+0.51%)
May 23, 2024 57.37 57.37 56.60 56.77 380,136 -0.36(-0.63%)
May 22, 2024 56.97 57.32 56.95 57.13 267,546 -0.23(-0.40%)
May 21, 2024 57.40 57.61 57.15 57.36 372,280 +0.01(+0.02%)
May 17, 2024 57.35 0 +0.41(+0.72%)
May 16, 2024 56.99 57.03 56.85 56.94 219,156 +0.04(+0.07%)
May 15, 2024 57.06 57.06 56.78 56.90 517,163 +0.03(+0.05%)
May 14, 2024 56.97 56.98 56.70 56.87 53,567 -0.01(-0.02%)
May 13, 2024 57.11 57.18 56.85 56.88 72,796 -0.14(-0.25%)
May 10, 2024 57.35 57.41 57.00 57.02 251,577 -0.16(-0.28%)
May 09, 2024 56.99 57.28 56.99 57.18 146,487 +0.28(+0.49%)
May 08, 2024 56.35 56.91 56.31 56.90 200,784 -0.10(-0.18%)
May 07, 2024 57.08 57.13 56.92 57.00 685,024 +0.08(+0.14%)
May 06, 2024 56.41 56.94 56.38 56.92 109,502 +0.78(+1.39%)
May 03, 2024 56.18 56.20 55.90 56.14 237,202 +0.36(+0.65%)
May 02, 2024 55.66 55.96 55.45 55.78 139,751 +0.22(+0.40%)
May 01, 2024 55.41 55.99 55.28 55.56 371,008 +0.02(+0.04%)
Apr 30, 2024 56.03 56.12 55.54 55.54 199,866 -0.65(-1.16%)
Apr 29, 2024 56.25 56.30 55.97 56.19 339,689 +0.05(+0.09%)
Apr 26, 2024 56.10 56.20 56.02 56.14 78,472 +0.21(+0.38%)
Apr 25, 2024 55.48 56.02 55.31 55.93 133,021 +0.00(+0.00%)
Apr 24, 2024 56.31 56.34 55.73 55.93 194,448 -0.36(-0.64%)
Apr 23, 2024 55.96 56.38 55.93 56.29 166,183 +0.33(+0.59%)
Apr 22, 2024 55.81 56.10 55.56 55.96 196,882 +0.25(+0.45%)
Apr 19, 2024 55.37 55.85 55.36 55.71 214,639 +0.33(+0.60%)
Apr 18, 2024 55.38 55.60 55.13 55.38 198,448 +0.11(+0.20%)
Apr 17, 2024 55.38 55.66 55.06 55.27 378,707 +0.09(+0.16%)
Apr 16, 2024 55.32 55.41 54.97 55.18 641,444 -0.29(-0.52%)
Apr 15, 2024 56.12 56.23 55.32 55.47 246,298 -0.42(-0.75%)
Apr 12, 2024 56.47 56.62 55.70 55.89 202,701 -0.51(-0.90%)
Apr 11, 2024 56.63 56.64 56.11 56.40 202,173 -0.26(-0.46%)
Apr 10, 2024 56.62 56.81 56.40 56.66 251,572 -0.44(-0.77%)
Apr 09, 2024 56.91 57.10 56.57 57.10 273,375 +0.28(+0.49%)
Apr 08, 2024 56.94 56.98 56.67 56.82 138,590 +0.02(+0.04%)
Apr 05, 2024 56.43 56.95 56.41 56.80 148,189 +0.52(+0.92%)
Apr 04, 2024 56.75 56.80 56.16 56.28 232,820 -0.21(-0.37%)
Apr 03, 2024 56.32 56.65 56.32 56.49 153,998 +0.05(+0.09%)
Apr 02, 2024 56.57 56.57 56.25 56.44 162,879 -0.35(-0.62%)
Apr 01, 2024 56.80 56.86 56.60 56.79 178,055 +0.04(+0.07%)
Mar 28, 2024 56.75 0 +0.16(+0.28%)
Mar 27, 2024 56.28 56.59 56.23 56.59 292,575 +0.51(+0.91%)
Mar 26, 2024 56.25 56.38 56.07 56.08 340,917 -0.09(-0.16%)
Mar 25, 2024 56.20 56.48 56.16 56.17 99,108 -0.10(-0.18%)
Mar 22, 2024 56.60 56.67 56.24 56.27 172,615 -0.28(-0.50%)
Mar 21, 2024 56.67 56.81 56.54 56.55 187,944 +0.12(+0.21%)
Mar 20, 2024 55.90 56.47 55.90 56.43 277,150 +0.47(+0.84%)
Mar 19, 2024 56.00 56.15 55.90 55.96 175,670 +0.08(+0.14%)
Mar 18, 2024 56.03 56.03 55.83 55.88 93,745 -0.08(-0.14%)
Mar 15, 2024 55.90 56.10 55.82 55.96 190,167 +0.00(+0.00%)
Mar 14, 2024 56.36 56.36 55.71 55.96 166,599 -0.36(-0.64%)
Mar 13, 2024 56.01 56.40 56.01 56.32 116,384 +0.36(+0.64%)
Mar 12, 2024 55.92 55.98 55.66 55.96 161,615 +0.21(+0.38%)
Mar 11, 2024 55.50 55.78 55.39 55.75 104,682 +0.07(+0.13%)
Mar 08, 2024 55.86 56.03 55.55 55.68 113,477 -0.08(-0.14%)
Mar 07, 2024 55.50 55.79 55.48 55.76 230,325 +0.51(+0.92%)
Mar 06, 2024 55.47 55.61 55.12 55.25 262,940 +0.15(+0.27%)
Mar 05, 2024 55.06 55.30 55.01 55.10 157,021 +0.06(+0.11%)
Mar 04, 2024 55.06 55.20 54.98 55.04 51,331 -0.13(-0.24%)
Mar 01, 2024 54.90 55.33 54.85 55.17 246,396 +0.47(+0.86%)
Feb 29, 2024 54.65 54.76 54.52 54.70 179,939 +0.33(+0.61%)
Feb 28, 2024 54.36 54.58 54.36 54.37 136,826 -0.16(-0.29%)
Feb 27, 2024 54.60 54.65 54.39 54.53 100,258 -0.08(-0.15%)
Feb 26, 2024 54.81 54.96 54.55 54.61 128,431 -0.24(-0.44%)
Feb 23, 2024 54.61 54.89 54.52 54.85 94,241 +0.27(+0.49%)
Feb 22, 2024 54.50 54.70 54.46 54.58 165,934 +0.40(+0.74%)
Feb 21, 2024 54.21 54.25 53.98 54.18 160,912 -0.14(-0.26%)
Feb 20, 2024 54.50 54.57 54.23 54.32 273,061 -0.01(-0.02%)
Feb 16, 2024 54.33 0 +0.08(+0.15%)
Feb 15, 2024 53.55 54.29 53.55 54.25 419,390 +0.84(+1.57%)
Feb 14, 2024 53.01 53.41 52.95 53.41 231,058 +0.85(+1.62%)
Feb 13, 2024 53.15 53.15 52.27 52.56 386,352 -1.25(-2.32%)
Feb 12, 2024 53.75 54.03 53.72 53.81 70,684 +0.09(+0.17%)
Feb 09, 2024 53.55 53.77 53.44 53.72 155,611 +0.22(+0.41%)
Feb 08, 2024 53.54 53.62 53.12 53.50 180,923 -0.02(-0.04%)
Feb 07, 2024 53.47 53.58 53.34 53.52 165,857 +0.03(+0.06%)
Feb 06, 2024 53.37 53.54 53.29 53.49 192,357 +0.20(+0.38%)
Feb 05, 2024 53.65 53.65 53.18 53.29 178,844 -0.52(-0.97%)
Feb 02, 2024 53.79 53.85 53.41 53.81 240,878 -0.05(-0.09%)
Feb 01, 2024 53.80 54.06 53.50 53.86 298,355 +0.17(+0.32%)
Jan 31, 2024 54.16 54.25 53.80 53.69 485,967 -0.49(-0.90%)
Jan 30, 2024 54.00 54.23 53.88 54.18 254,343 +0.05(+0.09%)
Jan 29, 2024 53.78 54.13 53.58 54.13 252,764 +0.29(+0.54%)
Jan 26, 2024 53.84 53.88 53.73 53.84 225,412 +0.05(+0.09%)
Jan 25, 2024 53.82 53.82 53.59 53.79 169,686 +0.19(+0.35%)
Jan 24, 2024 53.96 53.96 53.59 53.60 223,281 +0.05(+0.09%)
Jan 23, 2024 53.42 53.64 53.40 53.55 271,579 +0.20(+0.37%)
Jan 22, 2024 53.43 53.50 53.16 53.35 142,807 +0.01(+0.02%)
Jan 19, 2024 52.92 53.35 52.72 53.34 113,254 +0.39(+0.74%)
Jan 18, 2024 52.93 53.05 52.69 52.95 206,174 +0.16(+0.30%)
Jan 17, 2024 52.98 52.98 52.53 52.79 225,479 -0.63(-1.18%)
Jan 16, 2024 53.41 53.54 53.09 53.42 347,883 -0.25(-0.47%)
Jan 15, 2024 53.45 53.69 53.35 53.67 32,083 +0.17(+0.32%)
Jan 12, 2024 53.80 53.89 53.43 53.50 337,997 +0.15(+0.28%)
Jan 11, 2024 53.63 53.70 53.02 53.35 839,067 -0.25(-0.47%)
Jan 10, 2024 53.59 53.74 53.58 53.60 250,036 +0.04(+0.07%)
Jan 09, 2024 53.64 53.64 53.32 53.56 172,703 -0.26(-0.48%)
Jan 08, 2024 53.35 53.82 53.30 53.82 255,751 +0.38(+0.71%)
Jan 05, 2024 53.28 53.68 53.25 53.44 193,405 +0.14(+0.26%)
Jan 04, 2024 53.15 53.52 53.09 53.30 173,497 +0.15(+0.28%)
Jan 03, 2024 53.00 53.34 52.88 53.15 164,768 -0.08(-0.15%)
Jan 02, 2024 53.17 53.37 53.12 53.23 175,132 -0.17(-0.32%)
Dec 29, 2023 53.40 0 +0.09(+0.17%)
Dec 28, 2023 53.38 53.51 53.24 53.31 181,969 -0.13(-0.24%)
Dec 27, 2023 53.14 53.62 53.14 53.44 169,865 +0.36(+0.68%)
Dec 22, 2023 53.08 0 +0.27(+0.51%)
Dec 21, 2023 52.68 52.93 52.67 52.81 351,582 +0.40(+0.76%)
Dec 20, 2023 53.04 53.12 52.39 52.41 478,211 -0.58(-1.09%)
Dec 19, 2023 52.67 53.03 52.67 52.99 298,205 +0.50(+0.95%)
Dec 18, 2023 52.38 52.61 52.38 52.49 197,902 +0.32(+0.61%)
Dec 15, 2023 52.81 52.84 52.14 52.17 388,883 -0.66(-1.25%)
Dec 14, 2023 52.79 52.99 52.69 52.83 139,180 +0.37(+0.71%)
Dec 13, 2023 51.53 52.46 51.29 52.46 308,382 +0.91(+1.77%)
Dec 12, 2023 51.63 51.63 51.35 51.55 156,236 -0.15(-0.29%)
Dec 11, 2023 51.47 51.71 51.40 51.70 110,765 +0.06(+0.12%)
Dec 08, 2023 51.49 51.72 51.47 51.64 118,172 +0.15(+0.29%)
Dec 07, 2023 51.60 51.60 51.41 51.49 54,089 +0.00(+0.00%)
Dec 06, 2023 51.99 52.07 51.49 51.49 153,914 -0.29(-0.56%)
Dec 05, 2023 51.71 51.92 51.65 51.78 213,245 +0.01(+0.02%)
Dec 04, 2023 51.50 51.86 51.50 51.77 154,834 -0.04(-0.08%)
Dec 01, 2023 51.13 51.84 51.13 51.81 229,993 +0.50(+0.97%)
Nov 30, 2023 51.18 51.33 50.98 51.31 211,998 +0.35(+0.69%)
Nov 29, 2023 50.84 51.08 50.75 50.96 173,650 +0.23(+0.45%)
Nov 28, 2023 50.62 50.78 50.34 50.73 264,031 +0.02(+0.04%)
Nov 27, 2023 50.86 50.91 50.71 50.71 75,230 -0.19(-0.37%)
Nov 24, 2023 50.89 51.05 50.85 50.90 108,483 -0.07(-0.14%)
Nov 23, 2023 50.92 51.15 50.92 50.97 26,272 -0.01(-0.02%)
Nov 22, 2023 50.91 51.06 50.78 50.98 159,149 +0.01(+0.02%)
Nov 21, 2023 51.22 51.39 50.94 50.97 112,352 -0.33(-0.64%)
Nov 20, 2023 51.14 51.35 51.05 51.30 58,318 +0.12(+0.23%)
Nov 17, 2023 51.02 51.24 50.97 51.18 176,799 +0.37(+0.73%)
Nov 16, 2023 50.73 50.88 50.60 50.81 137,718 +0.03(+0.06%)
Nov 15, 2023 50.80 50.96 50.71 50.78 241,441 +0.12(+0.24%)
Nov 14, 2023 50.46 50.79 50.46 50.66 245,840 +0.74(+1.48%)
Nov 13, 2023 49.63 50.04 49.56 49.92 103,010 +0.24(+0.48%)
Nov 10, 2023 49.69 49.70 49.34 49.68 113,209 +0.12(+0.24%)
Nov 09, 2023 49.60 50.05 49.54 49.56 266,629 +0.20(+0.41%)
Nov 08, 2023 49.46 49.62 49.23 49.36 99,256 -0.09(-0.18%)
Nov 07, 2023 49.65 49.65 49.31 49.45 127,392 -0.37(-0.74%)
Nov 06, 2023 50.07 50.22 49.70 49.82 141,798 -0.18(-0.36%)
Nov 03, 2023 49.80 50.14 49.78 50.00 154,188 +0.41(+0.83%)
Nov 02, 2023 48.65 49.62 48.63 49.59 295,646 +1.53(+3.18%)
Nov 01, 2023 47.71 48.08 47.65 48.06 263,280 +0.52(+1.09%)
Oct 31, 2023 47.67 47.67 47.40 47.54 147,398 +0.04(+0.08%)
Oct 30, 2023 47.39 47.81 47.29 47.50 195,790 +0.32(+0.68%)
Oct 27, 2023 47.71 47.71 47.09 47.18 288,767 -0.41(-0.86%)
Oct 26, 2023 47.71 47.87 47.40 47.59 213,201 -0.17(-0.36%)
Oct 25, 2023 47.71 48.14 47.69 47.76 294,110 -0.07(-0.15%)
Oct 24, 2023 48.16 48.25 47.74 47.83 138,189 -0.18(-0.37%)
Oct 23, 2023 47.97 48.38 47.75 48.01 219,917 -0.16(-0.33%)
Oct 20, 2023 48.54 48.60 48.16 48.17 265,609 -0.58(-1.19%)
Oct 19, 2023 48.94 49.15 48.70 48.75 307,884 -0.27(-0.55%)
Oct 18, 2023 49.47 49.54 48.97 49.02 116,998 -0.59(-1.19%)
Oct 17, 2023 49.28 49.82 49.28 49.61 213,207 +0.14(+0.28%)
Oct 16, 2023 49.12 49.51 48.96 49.47 114,608 +0.47(+0.96%)
Oct 13, 2023 49.52 49.56 48.95 49.00 215,612 -0.16(-0.33%)
Oct 12, 2023 49.59 49.59 48.93 49.16 100,505 -0.35(-0.71%)
Oct 11, 2023 49.24 49.51 49.16 49.51 1,048,795 +0.46(+0.94%)
Oct 10, 2023 48.95 49.20 48.71 49.05 233,778 +0.70(+1.45%)
Oct 06, 2023 48.35 0 +0.20(+0.42%)
Oct 05, 2023 47.71 48.18 47.71 48.15 117,039 +0.31(+0.65%)
Oct 04, 2023 47.82 47.91 47.34 47.84 278,391 +0.04(+0.08%)
Oct 03, 2023 47.95 48.05 47.63 47.80 243,119 -0.40(-0.83%)
Oct 02, 2023 49.05 49.05 48.13 48.20 201,880 -0.91(-1.85%)
Sep 29, 2023 49.52 49.55 49.07 49.11 169,288 -0.09(-0.18%)
Sep 28, 2023 48.70 49.31 48.70 49.20 246,238 +0.43(+0.88%)
Sep 27, 2023 49.22 49.26 48.49 48.77 152,616 -0.29(-0.59%)
Sep 26, 2023 49.37 49.56 49.05 49.06 127,184 -0.55(-1.11%)
Sep 25, 2023 49.37 49.63 49.54 49.61 140,611 +0.05(+0.10%)
Sep 22, 2023 49.87 49.89 49.54 49.56 119,025 -0.06(-0.12%)
Sep 21, 2023 50.35 50.41 49.61 49.62 234,025 -1.08(-2.13%)
Sep 20, 2023 50.81 51.04 50.70 50.70 140,958 -0.01(-0.02%)
Sep 19, 2023 51.24 51.29 50.66 50.71 140,241 -0.66(-1.28%)
Sep 18, 2023 51.69 51.69 51.25 51.37 102,889 -0.30(-0.58%)
Sep 15, 2023 51.66 51.80 51.51 51.67 178,861 +0.07(+0.14%)
Sep 14, 2023 51.16 51.64 51.16 51.60 165,254 +0.80(+1.57%)
Sep 13, 2023 50.59 50.83 50.57 50.80 126,284 +0.20(+0.40%)
Sep 12, 2023 50.41 50.70 50.41 50.60 228,069 +0.10(+0.20%)
Sep 11, 2023 50.41 50.58 50.23 50.50 161,266 +0.28(+0.56%)
Sep 08, 2023 50.25 50.42 50.16 50.22 138,874 -0.14(-0.28%)
Sep 07, 2023 50.40 50.58 50.32 50.36 118,840 -0.18(-0.36%)
Sep 06, 2023 50.83 50.87 50.42 50.54 163,904 -0.48(-0.94%)
Sep 05, 2023 51.29 51.35 51.02 51.02 130,705 -0.37(-0.72%)
Sep 01, 2023 51.39 0 +0.67(+1.32%)
Aug 31, 2023 51.01 51.09 50.71 50.72 133,119 -0.08(-0.16%)
Aug 30, 2023 50.80 50.93 50.70 50.80 138,385 +0.16(+0.32%)
Aug 29, 2023 49.94 50.64 49.87 50.64 224,141 +0.70(+1.40%)
Aug 28, 2023 49.65 49.96 49.65 49.94 134,377 +0.47(+0.95%)
Aug 25, 2023 49.54 49.60 49.07 49.47 184,964 +0.13(+0.26%)
Aug 24, 2023 49.47 49.60 49.34 49.34 105,292 -0.22(-0.44%)
Aug 23, 2023 49.17 49.60 49.15 49.56 496,790 +0.50(+1.02%)
Aug 22, 2023 49.50 49.50 49.04 49.06 951,681 -0.31(-0.63%)
Aug 21, 2023 49.55 49.59 49.24 49.37 55,692 -0.07(-0.14%)
Aug 18, 2023 49.15 49.49 49.11 49.44 118,574 +0.02(+0.04%)
Aug 17, 2023 49.78 49.94 49.39 49.42 154,043 -0.23(-0.46%)
Aug 16, 2023 49.54 49.74 49.50 49.65 39,039 +0.02(+0.04%)
Aug 15, 2023 50.26 50.28 49.59 49.63 227,689 -1.00(-1.98%)
Aug 14, 2023 50.73 50.76 50.50 50.63 60,044 -0.28(-0.55%)
Aug 11, 2023 50.60 50.93 50.60 50.91 68,492 +0.14(+0.28%)
Aug 10, 2023 50.81 51.05 50.62 50.77 155,563 +0.21(+0.42%)
Aug 09, 2023 50.40 50.66 50.39 50.56 95,620 +0.26(+0.52%)
Aug 08, 2023 50.31 50.35 50.03 50.30 179,314 -0.07(-0.14%)
Aug 04, 2023 50.37 0 +0.26(+0.52%)
Aug 03, 2023 50.03 50.20 50.02 50.11 268,538 -0.30(-0.60%)
Aug 02, 2023 50.85 50.90 50.25 50.41 180,455 -0.82(-1.60%)
Aug 01, 2023 51.35 51.36 51.06 51.23 80,168 -0.24(-0.47%)
Jul 31, 2023 51.15 51.58 51.15 51.47 170,284 +0.27(+0.53%)
Jul 28, 2023 51.25 51.41 51.10 51.20 92,265 +0.29(+0.57%)
Jul 27, 2023 51.44 51.45 50.89 50.91 141,997 -0.37(-0.72%)
Jul 26, 2023 51.11 51.37 51.07 51.28 93,749 -0.01(-0.02%)
Jul 25, 2023 51.44 51.45 51.28 51.29 66,260 -0.08(-0.16%)
Jul 24, 2023 51.33 51.50 51.32 51.37 163,938 +0.10(+0.20%)
Jul 21, 2023 51.13 51.30 51.08 51.27 106,145 +0.28(+0.55%)
Jul 20, 2023 51.11 51.12 50.90 50.99 418,613 -0.06(-0.12%)
Jul 19, 2023 50.88 51.08 50.88 51.05 86,714 +0.28(+0.55%)
Jul 18, 2023 50.47 50.78 50.47 50.77 100,125 +0.30(+0.59%)
Jul 17, 2023 50.68 50.68 50.42 50.47 425,161 -0.12(-0.24%)
Jul 14, 2023 50.79 50.79 50.55 50.59 196,053 -0.02(-0.04%)
Jul 13, 2023 50.16 50.64 50.15 50.61 138,058 +0.62(+1.24%)
Jul 12, 2023 49.93 50.05 49.66 49.99 160,403 +0.44(+0.89%)
Jul 11, 2023 49.50 49.56 49.41 49.55 55,067 +0.11(+0.22%)
Jul 10, 2023 49.51 49.56 49.40 49.44 94,657 -0.05(-0.10%)
Jul 07, 2023 49.34 49.74 49.32 49.49 132,707 -0.01(-0.02%)
Jul 06, 2023 49.81 49.84 49.40 49.50 157,918 -0.83(-1.65%)
Jul 05, 2023 50.30 50.45 50.22 50.33 106,308 -0.18(-0.36%)
Jul 04, 2023 50.55 50.57 50.45 50.51 16,552 +0.11(+0.22%)
Jun 30, 2023 50.40 0 +0.61(+1.23%)
Jun 29, 2023 49.45 49.80 49.45 49.79 137,800 +0.30(+0.61%)
Jun 28, 2023 49.32 49.51 49.23 49.49 138,693 +0.18(+0.37%)
Jun 27, 2023 48.96 49.37 48.93 49.31 104,892 +0.37(+0.76%)
Jun 26, 2023 48.40 49.04 48.40 48.94 116,648 +0.44(+0.91%)
Jun 23, 2023 48.41 48.64 48.40 48.50 138,030 -0.38(-0.78%)
Jun 22, 2023 48.93 48.98 48.77 48.88 134,245 -0.25(-0.51%)
Jun 21, 2023 49.15 49.28 49.00 49.13 148,359 -0.12(-0.24%)
Jun 20, 2023 49.61 49.61 49.22 49.25 151,271 -0.44(-0.89%)
Jun 19, 2023 49.77 49.79 49.65 49.69 20,376 -0.12(-0.24%)
Jun 16, 2023 50.14 50.14 49.79 49.81 188,854 -0.14(-0.28%)
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.