TSX:HXQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2025	86.61	86.89	84.50	84.86	84.86	-1.91%	36,926
Feb 28, 2025	85.00	86.51	84.50	86.51	86.51	1.78%	92,401
Feb 27, 2025	88.83	88.83	85.00	85.00	85.00	-2.04%	46,942
Feb 26, 2025	86.97	87.70	86.39	86.77	86.77	0.35%	21,700
Feb 25, 2025	87.00	87.00	85.79	86.47	86.47	-0.95%	44,926
Feb 24, 2025	88.90	88.90	87.23	87.30	87.30	-0.92%	35,100
Feb 21, 2025	89.72	89.76	88.10	88.11	88.11	-1.66%	38,227
Feb 20, 2025	90.02	90.02	89.06	89.60	89.60	-0.81%	18,800
Feb 19, 2025	90.04	90.58	89.78	90.33	90.33	0.32%	12,000
Feb 18, 2025	90.16	90.25	89.61	90.04	90.04	0.31%	25,133
Feb 14, 2025	89.30	89.84	89.25	89.76	89.76	0.30%	17,900
Feb 13, 2025	89.06	89.57	88.95	89.49	89.49	0.78%	24,000
Feb 12, 2025	88.08	88.93	88.08	88.80	88.80	0.02%	15,914
Feb 11, 2025	88.94	89.10	88.67	88.78	88.78	-0.39%	20,200
Feb 10, 2025	88.93	89.40	88.93	89.13	89.13	1.41%	21,200
Feb 7, 2025	89.15	89.40	87.86	87.89	87.89	-1.41%	30,531
Feb 6, 2025	89.00	89.21	88.71	89.15	89.15	0.50%	20,518
Feb 5, 2025	87.71	88.76	87.56	88.71	88.71	0.31%	13,000
Feb 4, 2025	89.01	89.01	87.72	88.44	88.44	-0.50%	42,500
Feb 3, 2025	87.86	89.27	87.86	88.88	88.88	-0.58%	72,200
Jan 31, 2025	90.01	90.62	88.98	89.40	89.40	0.22%	72,000
Jan 30, 2025	88.85	89.70	87.98	89.20	89.20	0.90%	25,000
Jan 29, 2025	88.90	88.90	87.85	88.40	88.40	-0.09%	82,305
Jan 28, 2025	87.22	88.62	86.70	88.48	88.48	1.77%	43,105
Jan 27, 2025	86.54	87.71	86.36	86.94	86.94	-2.83%	65,900
Jan 24, 2025	89.89	90.02	89.23	89.47	89.47	-0.70%	19,541
Jan 23, 2025	89.73	90.10	89.41	90.10	90.10	0.01%	37,705
Jan 22, 2025	89.59	90.26	89.59	90.09	90.09	1.66%	25,740
Jan 21, 2025	88.97	89.03	88.11	88.62	88.62	0.27%	22,149
Jan 20, 2025	88.85	88.85	88.28	88.38	88.38	-0.53%	12,445
Jan 17, 2025	88.86	88.98	88.02	88.85	88.85	2.19%	26,745
Jan 16, 2025	87.73	87.83	86.95	86.95	86.95	-0.18%	31,700
Jan 15, 2025	86.36	87.31	86.30	87.11	87.11	2.09%	39,800
Jan 14, 2025	86.16	86.21	84.90	85.33	85.33	-0.49%	34,500
Jan 13, 2025	85.03	85.75	84.78	85.75	85.75	-0.43%	35,900
Jan 10, 2025	86.56	86.72	85.50	86.12	86.12	-1.87%	44,534
Jan 9, 2025	87.84	87.86	87.19	87.76	87.76	0.65%	9,846
Jan 8, 2025	87.27	87.49	86.50	87.19	87.19	0.10%	294,500
Jan 7, 2025	88.69	88.69	86.80	87.10	87.10	-1.53%	36,017
Jan 6, 2025	88.40	89.30	88.13	88.45	88.45	0.29%	47,912
Jan 3, 2025	87.08	88.34	87.08	88.19	88.19	1.99%	36,000
Jan 2, 2025	87.25	87.74	85.83	86.47	86.47	-0.08%	63,137
Dec 31, 2024	87.59	87.67	86.43	86.54	86.54	-0.69%	40,019
Dec 30, 2024	87.41	87.75	86.91	87.14	87.14	-1.70%	51,400
Dec 27, 2024	89.63	89.63	87.95	88.65	88.65	-1.09%	47,900
Dec 24, 2024	88.72	89.63	88.70	89.63	89.63	1.36%	9,400
Dec 23, 2024	88.17	88.51	87.82	88.43	88.43	1.03%	21,223
Dec 20, 2024	86.34	88.45	86.25	87.53	87.53	0.63%	29,406
Dec 19, 2024	87.98	88.00	86.96	86.98	86.98	-0.67%	73,228
Dec 18, 2024	90.05	90.31	87.46	87.57	87.57	-2.81%	24,100
Dec 17, 2024	90.01	90.46	89.83	90.10	90.10	-	22,800
Dec 16, 2024	89.28	90.25	89.28	90.10	90.10	1.48%	22,600
Dec 13, 2024	88.61	89.12	88.22	88.79	88.79	0.82%	20,400
Dec 12, 2024	88.00	88.21	87.75	88.07	88.07	-0.20%	12,700
Dec 11, 2024	87.52	88.28	87.51	88.25	88.25	1.83%	17,600
Dec 10, 2024	87.22	87.28	86.50	86.66	86.66	-0.33%	9,500
Dec 9, 2024	87.18	87.18	86.50	86.95	86.95	-0.69%	16,300
Dec 6, 2024	86.58	87.58	86.58	87.55	87.55	1.80%	11,717
Dec 5, 2024	86.30	86.56	85.97	86.00	86.00	-0.59%	16,726
Dec 4, 2024	85.93	86.51	85.90	86.51	86.51	1.18%	22,900
Dec 3, 2024	84.78	85.51	84.67	85.50	85.50	0.51%	12,600
Dec 2, 2024	84.36	85.33	84.36	85.07	85.07	1.37%	11,606
Nov 29, 2024	83.46	84.00	83.44	83.92	83.92	0.37%	9,800
Nov 28, 2024	83.77	83.77	83.50	83.61	83.61	0.41%	5,000
Nov 27, 2024	84.01	84.01	82.90	83.27	83.27	-1.14%	424,122
Nov 26, 2024	84.29	84.52	83.96	84.23	84.23	1.15%	14,804
Nov 25, 2024	83.69	83.97	83.00	83.27	83.27	0.17%	16,300
Nov 22, 2024	82.83	83.20	82.70	83.13	83.13	0.23%	10,436
Nov 21, 2024	83.02	83.10	81.59	82.94	82.94	0.24%	36,922
Nov 20, 2024	82.72	82.74	81.86	82.74	82.74	0.13%	18,800
Nov 19, 2024	81.82	82.70	81.76	82.63	82.63	0.38%	14,800
Nov 18, 2024	82.45	82.89	82.23	82.32	82.32	0.07%	13,532
Nov 15, 2024	83.20	83.20	81.90	82.26	82.26	-2.13%	40,900
Nov 14, 2024	84.29	84.37	83.95	84.05	84.05	-0.15%	41,800
Nov 13, 2024	84.13	84.62	83.97	84.18	84.18	0.13%	33,600
Nov 12, 2024	84.25	84.25	83.76	84.07	84.07	0.01%	18,738
Nov 11, 2024	84.45	84.46	83.71	84.06	84.06	0.01%	21,910
Nov 8, 2024	83.91	84.25	83.80	84.05	84.05	0.43%	19,700
Nov 7, 2024	82.93	83.72	82.93	83.69	83.69	1.03%	14,500
Nov 6, 2024	82.15	82.94	81.90	82.84	82.84	3.54%	40,600
Nov 5, 2024	79.55	80.19	79.40	80.01	80.01	0.78%	21,500
Nov 4, 2024	79.54	79.73	79.17	79.39	79.39	-0.73%	17,300
Nov 1, 2024	79.46	80.30	79.46	79.97	79.97	0.90%	11,936
Oct 31, 2024	80.44	80.45	79.15	79.26	79.26	-2.26%	34,846
Oct 30, 2024	81.82	81.82	81.09	81.09	81.09	-0.89%	17,100
Oct 29, 2024	81.02	82.00	80.99	81.82	81.82	1.12%	5,600
Oct 28, 2024	81.44	81.44	80.90	80.91	80.91	-0.01%	9,306
Oct 25, 2024	80.57	81.43	80.57	80.92	80.92	0.95%	9,800
Oct 24, 2024	79.95	80.26	79.76	80.16	80.16	0.91%	14,347
Oct 23, 2024	80.29	80.40	79.04	79.44	79.44	-1.51%	18,816
Oct 22, 2024	80.07	80.68	80.00	80.66	80.66	0.16%	6,600
Oct 21, 2024	80.19	80.63	80.03	80.53	80.53	0.39%	5,344
Oct 18, 2024	80.09	80.37	80.05	80.22	80.22	0.60%	3,901
Oct 17, 2024	80.43	80.47	79.74	79.74	79.74	0.45%	11,622
Oct 16, 2024	79.52	79.53	79.00	79.38	79.38	-0.20%	6,906
Oct 15, 2024	80.72	80.87	79.35	79.54	79.54	-0.36%	18,900
Oct 11, 2024	79.39	79.95	79.25	79.83	79.83	0.28%	8,300
Oct 10, 2024	79.39	79.91	79.30	79.61	79.61	0.05%	6,800
Oct 9, 2024	78.71	79.60	78.59	79.57	79.57	1.17%	13,940
Oct 8, 2024	77.75	78.65	77.75	78.65	78.65	1.93%	25,400