TSX:HXE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 16, 2025	35.24	35.24	35.01	35.17	35.17	0.60%	630
May 15, 2025	34.85	34.96	34.79	34.96	34.96	-1.52%	1,117
May 14, 2025	35.68	35.68	35.49	35.50	35.50	-0.56%	500
May 13, 2025	34.01	35.80	34.01	35.70	35.70	1.74%	1,100
May 12, 2025	35.22	35.22	35.08	35.09	35.09	3.02%	500
May 9, 2025	33.65	34.10	33.65	34.06	34.06	1.76%	1,700
May 8, 2025	33.30	33.57	33.05	33.47	33.47	3.30%	1,546
May 7, 2025	32.12	32.40	32.12	32.40	32.40	-0.09%	2,200
May 6, 2025	32.27	32.60	32.27	32.43	32.43	1.00%	1,100
May 5, 2025	32.38	32.38	32.11	32.11	32.11	-2.55%	1,000
May 2, 2025	32.84	32.96	32.78	32.95	32.95	0.40%	903
May 1, 2025	33.11	33.11	32.74	32.82	32.82	1.45%	902
Apr 30, 2025	32.50	32.71	32.13	32.35	32.35	-2.65%	1,200
Apr 29, 2025	33.11	33.31	33.11	33.23	33.23	-0.09%	608
Apr 28, 2025	33.35	33.45	33.26	33.26	33.26	-0.03%	341
Apr 25, 2025	33.35	33.35	33.25	33.27	33.27	-0.03%	2,400
Apr 24, 2025	33.21	33.33	33.12	33.28	33.28	0.88%	1,212
Apr 23, 2025	33.55	33.55	32.88	32.99	32.99	-0.60%	1,200
Apr 22, 2025	33.33	33.44	33.17	33.19	33.19	1.87%	700
Apr 21, 2025	32.90	32.90	32.38	32.58	32.58	-1.15%	1,000
Apr 17, 2025	33.08	33.08	32.96	32.96	32.96	2.94%	411
Apr 16, 2025	32.24	32.31	32.02	32.02	32.02	1.59%	1,300
Apr 15, 2025	31.59	31.71	31.52	31.52	31.52	-0.19%	600
Apr 14, 2025	31.37	31.58	31.27	31.58	31.58	4.60%	649
Apr 11, 2025	30.29	30.29	30.19	30.19	30.19	0.67%	231
Apr 10, 2025	31.52	31.52	29.99	29.99	29.99	-7.58%	1,445
Apr 9, 2025	29.08	32.60	29.08	32.45	32.45	8.42%	2,300
Apr 8, 2025	32.23	32.23	29.91	29.93	29.93	-4.80%	7,700
Apr 7, 2025	30.39	31.65	29.90	31.44	31.44	-1.41%	7,630
Apr 4, 2025	33.10	33.10	31.70	31.89	31.89	-9.12%	4,927
Apr 3, 2025	36.44	36.44	35.09	35.09	35.09	-6.68%	7,700
Apr 2, 2025	37.52	37.64	37.52	37.60	37.60	0.72%	1,100
Apr 1, 2025	37.23	37.34	37.09	37.33	37.33	0.24%	802
Mar 31, 2025	37.29	37.33	37.21	37.24	37.24	1.50%	1,939
Mar 28, 2025	36.97	36.97	36.69	36.69	36.69	-1.98%	641
Mar 27, 2025	37.30	37.45	37.30	37.43	37.43	0.05%	9,224
Mar 26, 2025	37.41	37.41	37.41	37.41	37.41	0.29%	1,233
Mar 25, 2025	37.20	37.31	37.20	37.30	37.30	0.73%	500
Mar 24, 2025	37.00	37.11	36.97	37.03	37.03	1.70%	1,236
Mar 21, 2025	36.41	36.41	36.26	36.41	36.41	-0.16%	1,321
Mar 20, 2025	36.27	36.56	36.27	36.47	36.47	0.69%	700
Mar 19, 2025	35.45	36.30	35.45	36.22	36.22	1.74%	2,704
Mar 18, 2025	35.70	35.70	35.60	35.60	35.60	0.34%	600
Mar 17, 2025	35.41	35.64	35.41	35.48	35.48	1.78%	636
Mar 14, 2025	34.70	34.94	34.70	34.86	34.86	1.37%	2,500
Mar 13, 2025	34.51	34.74	34.27	34.39	34.39	-0.95%	3,500
Mar 12, 2025	34.34	34.72	34.34	34.72	34.72	2.06%	1,200
Mar 11, 2025	33.86	34.02	33.85	34.02	34.02	0.92%	804
Mar 10, 2025	33.52	33.76	33.52	33.71	33.71	-0.41%	1,611
Mar 7, 2025	34.18	34.18	33.78	33.85	33.85	2.42%	2,500