TSX:HXF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	138.07	138.07	138.07	138.07	138.07	-0.17%	276
Jun 25, 2026	138.30	138.30	138.30	138.30	138.30	0.60%	472
Jun 22, 2026	137.46	137.48	137.46	137.48	137.48	-0.01%	1,827
Jun 18, 2026	137.79	137.81	137.50	137.50	137.50	1.46%	1,971
Jun 16, 2026	135.50	135.52	135.50	135.52	135.52	1.70%	1,800
Jun 11, 2026	132.18	133.25	132.17	133.25	133.25	0.57%	967
Jun 10, 2026	132.50	132.50	132.50	132.50	132.50	0.95%	1,690
Jun 9, 2026	131.00	131.25	131.00	131.25	131.25	0.44%	1,318
Jun 8, 2026	130.57	130.68	130.57	130.68	130.68	3.26%	2,356
Jun 2, 2026	126.55	126.56	126.55	126.56	126.56	-0.97%	1,229
May 29, 2026	127.80	127.80	127.80	127.80	127.80	0.06%	228
May 28, 2026	127.85	127.85	127.72	127.72	127.72	-0.98%	351
May 27, 2026	129.19	129.32	128.99	128.99	128.99	0.15%	4,129
May 26, 2026	129.56	129.58	128.80	128.80	128.80	-0.83%	4,051
May 25, 2026	129.99	129.99	129.88	129.88	129.88	3.48%	596
May 20, 2026	125.03	125.51	125.03	125.51	125.51	0.93%	676
May 15, 2026	124.18	124.35	124.18	124.35	124.35	0.14%	324
May 12, 2026	124.19	124.19	124.18	124.18	124.18	-0.10%	240
May 11, 2026	124.28	124.30	124.28	124.30	124.30	-0.37%	274
May 7, 2026	124.74	124.76	124.74	124.76	124.76	2.18%	5,084
May 4, 2026	122.10	122.10	122.10	122.10	122.10	0.16%	103
Apr 28, 2026	121.88	121.90	121.88	121.90	121.90	0.30%	3,966
Apr 24, 2026	121.53	121.53	121.53	121.53	121.53	-1.28%	105
Apr 20, 2026	122.75	123.13	122.75	123.10	123.10	1.25%	602
Apr 15, 2026	121.58	121.58	121.58	121.58	121.58	2.13%	124
Apr 14, 2026	119.05	119.05	119.05	119.05	119.05	1.76%	410
Apr 10, 2026	116.98	116.99	116.98	116.99	116.99	3.40%	517
Apr 7, 2026	113.23	113.23	113.14	113.14	113.14	-0.16%	205
Apr 6, 2026	113.33	113.33	113.32	113.32	113.32	1.93%	1,147
Apr 2, 2026	111.17	111.17	111.17	111.17	111.17	-1.23%	138
Apr 1, 2026	112.55	112.55	112.55	112.55	112.55	4.21%	227
Mar 20, 2026	108.00	108.00	108.00	108.00	108.00	-1.14%	378
Mar 19, 2026	109.25	109.25	109.25	109.25	109.25	-1.75%	241
Mar 18, 2026	111.20	111.20	111.20	111.20	111.20	-0.27%	231
Mar 17, 2026	111.50	111.50	111.50	111.50	111.50	0.48%	105
Mar 16, 2026	110.20	111.08	110.20	110.97	110.97	0.88%	1,500
Mar 12, 2026	110.00	110.00	110.00	110.00	110.00	-1.31%	190
Mar 10, 2026	111.87	111.87	111.46	111.46	111.46	1.88%	2,300
Mar 9, 2026	109.40	109.40	109.40	109.40	109.40	-1.50%	231
Mar 6, 2026	111.02	111.07	111.02	111.07	111.07	-3.20%	1,139
Mar 4, 2026	114.74	114.74	114.74	114.74	114.74	-0.05%	128
Feb 27, 2026	114.77	114.80	114.77	114.80	114.80	-2.01%	2,212
Feb 26, 2026	116.93	117.15	116.93	117.15	117.15	0.23%	315
Feb 25, 2026	116.88	116.88	116.88	116.88	116.88	2.43%	110
Feb 24, 2026	114.00	114.11	114.00	114.11	114.11	-0.52%	477
Feb 23, 2026	114.71	114.71	114.71	114.71	114.71	-0.08%	313
Feb 19, 2026	114.80	114.80	114.80	114.80	114.80	0.53%	340
Feb 13, 2026	114.38	114.38	114.19	114.19	114.19	-2.20%	608
Feb 11, 2026	116.76	116.76	116.76	116.76	116.76	0.28%	213
Feb 10, 2026	116.50	116.50	116.15	116.43	116.43	2.77%	567