TSX:HXCN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	40.11	40.17	39.93	40.17	40.17	0.93%	9,413
Apr 16, 2025	39.87	40.09	39.62	39.80	39.80	-0.30%	30,300
Apr 15, 2025	39.87	39.92	39.80	39.92	39.92	1.01%	12,900
Apr 14, 2025	39.58	39.62	39.47	39.52	39.52	0.89%	19,600
Apr 11, 2025	38.53	39.17	38.40	39.17	39.17	2.81%	10,300
Apr 10, 2025	38.81	38.81	37.86	38.10	38.10	-3.08%	3,900
Apr 9, 2025	37.00	39.31	36.97	39.31	39.31	5.84%	31,020
Apr 8, 2025	38.78	38.78	37.13	37.14	37.14	-2.21%	31,600
Apr 7, 2025	36.95	38.65	36.94	37.98	37.98	-1.43%	74,800
Apr 4, 2025	39.48	39.48	38.10	38.53	38.53	-4.37%	13,000
Apr 3, 2025	40.75	40.86	40.25	40.29	40.29	-3.84%	20,433
Apr 2, 2025	41.63	41.90	41.63	41.90	41.90	1.11%	2,200
Apr 1, 2025	41.24	41.49	41.20	41.44	41.44	0.66%	12,418
Mar 31, 2025	40.60	41.29	40.60	41.17	41.17	0.51%	57,415
Mar 28, 2025	41.31	41.31	40.94	40.96	40.96	-1.44%	9,100
Mar 27, 2025	41.54	41.61	41.52	41.56	41.56	0.02%	3,940
Mar 26, 2025	41.93	41.93	41.55	41.55	41.55	-0.72%	4,800
Mar 25, 2025	41.89	42.02	41.85	41.85	41.85	-0.12%	2,302
Mar 24, 2025	41.46	41.90	41.46	41.90	41.90	1.80%	3,400
Mar 21, 2025	41.15	41.30	41.00	41.16	41.16	-0.58%	6,334
Mar 20, 2025	41.44	41.54	41.37	41.40	41.40	-0.14%	14,720
Mar 19, 2025	41.27	41.46	41.24	41.46	41.46	1.64%	11,800
Mar 18, 2025	41.01	41.01	40.71	40.79	40.79	-0.22%	12,100
Mar 17, 2025	40.57	40.98	40.57	40.88	40.88	0.76%	8,400
Mar 14, 2025	40.22	40.57	40.22	40.57	40.57	1.63%	22,900
Mar 13, 2025	40.25	40.25	39.39	39.92	39.92	-1.04%	28,409
Mar 12, 2025	40.30	40.48	40.04	40.34	40.34	0.72%	87,942
Mar 11, 2025	40.18	40.33	39.90	40.05	40.05	-0.50%	12,200
Mar 10, 2025	40.40	40.44	40.12	40.25	40.25	-1.40%	21,100
Mar 7, 2025	40.50	40.86	40.42	40.82	40.82	0.57%	25,935
Mar 6, 2025	40.87	40.87	40.54	40.59	40.59	-1.17%	1,844
Mar 5, 2025	40.65	41.07	40.61	41.07	41.07	1.31%	12,541
Mar 4, 2025	40.70	40.91	40.21	40.54	40.54	-1.58%	65,600
Mar 3, 2025	41.91	41.91	41.19	41.19	41.19	-1.72%	6,240
Feb 28, 2025	41.31	41.92	41.31	41.91	41.91	1.26%	18,500
Feb 27, 2025	41.65	41.80	41.33	41.39	41.39	-0.91%	15,100
Feb 26, 2025	41.74	41.90	41.57	41.77	41.77	0.51%	80,731
Feb 25, 2025	41.46	41.56	41.15	41.56	41.56	0.24%	7,503
Feb 24, 2025	41.51	41.54	41.26	41.46	41.46	0.07%	13,641
Feb 21, 2025	42.09	42.09	41.42	41.43	41.43	-1.57%	11,938
Feb 20, 2025	42.04	42.10	41.99	42.09	42.09	-0.33%	4,600
Feb 19, 2025	42.20	42.23	42.00	42.23	42.23	-0.17%	5,300
Feb 18, 2025	42.06	42.30	42.00	42.30	42.30	0.88%	8,503
Feb 14, 2025	42.31	42.31	41.93	41.93	41.93	-1.02%	12,000
Feb 13, 2025	42.26	42.36	42.17	42.36	42.36	0.40%	13,842
Feb 12, 2025	41.98	42.19	41.98	42.19	42.19	0.09%	12,810
Feb 11, 2025	42.12	42.28	42.12	42.15	42.15	-0.19%	9,214
Feb 10, 2025	42.30	42.33	42.23	42.23	42.23	0.64%	7,300
Feb 7, 2025	42.09	42.09	41.87	41.96	41.96	-0.12%	11,201
Feb 6, 2025	42.22	42.22	41.92	42.01	42.01	-0.33%	15,000