TSX:HXCN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	48.35	48.52	48.29	48.52	48.55	0.43%	7,832
Sep 4, 2025	48.05	48.32	48.02	48.31	48.31	0.39%	1,300
Sep 3, 2025	47.98	48.12	47.89	48.12	48.12	0.46%	2,300
Sep 2, 2025	47.64	47.90	47.45	47.90	47.90	0.34%	13,621
Aug 29, 2025	47.50	47.75	47.45	47.74	47.74	0.55%	2,419
Aug 28, 2025	47.34	47.48	47.34	47.48	47.48	-0.02%	12,226
Aug 27, 2025	47.37	47.49	47.37	47.49	47.49	0.34%	1,100
Aug 26, 2025	47.09	47.33	47.02	47.33	47.33	0.60%	16,743
Aug 25, 2025	47.29	47.29	47.00	47.05	47.05	-0.80%	28,400
Aug 22, 2025	47.39	47.43	47.33	47.43	47.43	1.07%	1,400
Aug 21, 2025	46.67	46.93	46.67	46.93	46.93	0.62%	916
Aug 20, 2025	46.50	46.64	46.45	46.64	46.64	0.30%	14,937
Aug 19, 2025	46.60	46.72	46.45	46.50	46.50	-0.21%	34,000
Aug 18, 2025	46.55	46.61	46.50	46.60	46.60	0.02%	2,500
Aug 15, 2025	46.54	46.63	46.47	46.59	46.59	-0.15%	7,800
Aug 14, 2025	46.58	46.66	46.45	46.66	46.66	-	19,738
Aug 13, 2025	46.70	46.82	46.62	46.66	46.66	0.21%	7,100
Aug 12, 2025	46.55	46.62	46.47	46.56	46.56	0.52%	4,700
Aug 11, 2025	46.15	46.39	46.15	46.32	46.32	-0.02%	9,000
Aug 8, 2025	46.43	46.44	46.30	46.33	46.33	-0.02%	28,900
Aug 7, 2025	46.65	46.65	46.25	46.34	46.34	-0.58%	18,100
Aug 6, 2025	46.44	46.61	46.44	46.61	46.61	1.35%	8,619
Aug 5, 2025	45.71	46.10	45.71	45.99	45.99	2.06%	97,632
Aug 1, 2025	45.20	45.20	44.80	45.06	45.06	-1.10%	7,629
Jul 31, 2025	45.60	45.83	45.50	45.56	45.56	-0.09%	2,109
Jul 30, 2025	45.95	45.95	45.60	45.60	45.60	-0.39%	63,700
Jul 29, 2025	45.72	45.85	45.72	45.78	45.78	0.22%	1,500
Jul 28, 2025	45.87	45.87	45.64	45.68	45.68	-0.57%	24,100
Jul 25, 2025	45.63	45.94	45.63	45.94	45.94	0.61%	3,910
Jul 24, 2025	45.68	45.78	45.65	45.66	45.66	-0.13%	17,300
Jul 23, 2025	45.74	45.75	45.67	45.72	45.72	0.18%	2,511
Jul 22, 2025	45.50	45.64	45.50	45.64	45.64	0.20%	1,528
Jul 21, 2025	45.62	45.74	45.55	45.55	45.55	-	4,000
Jul 18, 2025	45.51	45.60	45.50	45.55	45.55	-0.20%	4,500
Jul 17, 2025	45.37	45.64	45.37	45.64	45.64	0.86%	3,147
Jul 16, 2025	45.10	45.25	44.90	45.25	45.25	0.33%	4,425
Jul 15, 2025	45.39	45.39	45.05	45.10	45.10	-0.46%	12,100
Jul 14, 2025	45.03	45.31	45.03	45.31	45.31	0.62%	5,600
Jul 11, 2025	45.04	45.04	44.90	45.03	45.03	-0.33%	4,400
Jul 10, 2025	44.90	45.18	44.90	45.18	45.18	0.36%	2,100
Jul 9, 2025	44.91	45.02	44.91	45.02	45.02	0.65%	7,200
Jul 8, 2025	45.07	45.08	44.73	44.73	44.73	-0.80%	112,200
Jul 7, 2025	45.05	45.14	44.95	45.09	45.09	0.22%	7,500
Jul 4, 2025	44.99	45.10	44.99	44.99	44.99	-0.18%	2,900
Jul 3, 2025	44.78	45.07	44.78	45.07	45.07	0.69%	8,347
Jul 2, 2025	44.83	44.83	44.64	44.76	44.76	0.09%	1,541
Jun 30, 2025	44.51	44.73	44.51	44.72	44.72	0.70%	9,811
Jun 27, 2025	44.38	44.62	44.23	44.41	44.41	-0.25%	7,338
Jun 26, 2025	44.21	44.52	44.21	44.52	44.52	0.77%	10,500
Jun 25, 2025	44.28	44.28	44.16	44.18	44.18	-0.59%	3,000