TSX:HXCN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2025	43.71	43.71	43.61	43.69	43.69	-0.02%	5,928
May 27, 2025	43.51	43.70	43.51	43.70	43.70	1.20%	13,700
May 26, 2025	43.30	43.30	43.17	43.18	43.18	0.35%	7,702
May 23, 2025	42.89	43.04	42.87	43.03	43.03	0.49%	6,800
May 22, 2025	42.89	42.89	42.78	42.82	42.82	0.09%	7,242
May 21, 2025	43.18	43.18	42.78	42.78	42.78	-1.25%	6,800
May 20, 2025	43.07	43.32	43.06	43.32	43.32	0.30%	18,000
May 16, 2025	42.88	43.19	42.88	43.19	43.19	0.58%	32,900
May 15, 2025	42.70	42.96	42.70	42.94	42.94	0.75%	109,018
May 14, 2025	42.40	42.68	42.37	42.62	42.62	0.28%	9,600
May 13, 2025	42.59	42.61	42.50	42.50	42.50	0.16%	5,400
May 12, 2025	42.61	42.61	42.30	42.43	42.43	0.93%	35,800
May 9, 2025	42.16	42.16	41.92	42.04	42.04	0.21%	8,700
May 8, 2025	41.75	42.02	41.70	41.95	41.95	0.33%	3,345
May 7, 2025	41.42	41.81	41.42	41.81	41.81	0.70%	5,716
May 6, 2025	41.49	41.52	41.37	41.52	41.52	0.41%	4,339
May 5, 2025	41.37	41.53	41.35	41.35	41.35	-0.53%	4,203
May 2, 2025	41.57	41.57	41.34	41.57	41.57	0.80%	5,200
May 1, 2025	41.27	41.27	41.24	41.24	41.24	0.29%	207
Apr 30, 2025	40.78	41.15	40.75	41.12	41.12	-0.34%	19,100
Apr 29, 2025	41.18	41.26	41.11	41.26	41.26	0.36%	2,823
Apr 28, 2025	40.91	41.18	40.91	41.11	41.11	0.10%	5,600
Apr 25, 2025	40.96	41.07	40.78	41.07	41.07	0.02%	59,017
Apr 24, 2025	40.77	41.06	40.77	41.06	41.06	1.33%	9,100
Apr 23, 2025	40.62	40.82	40.52	40.52	40.52	0.57%	30,700
Apr 22, 2025	40.42	40.42	40.12	40.29	40.29	1.15%	1,900
Apr 21, 2025	39.64	39.83	39.60	39.83	39.83	-0.85%	1,733
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