TSX:XHB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	19.87	19.89	19.87	19.89	19.89	0.15%	1,200
Jul 31, 2025	19.85	19.86	19.84	19.86	19.86	0.20%	5,027
Jul 30, 2025	19.77	19.84	19.77	19.82	19.82	-0.05%	2,700
Jul 29, 2025	19.76	19.83	19.76	19.83	19.83	0.30%	2,846
Jul 28, 2025	19.79	19.79	19.77	19.77	19.77	-0.45%	3,000
Jul 25, 2025	19.82	19.86	19.82	19.86	19.78	0.30%	2,901
Jul 24, 2025	19.75	19.83	19.75	19.80	19.73	-0.05%	1,137
Jul 23, 2025	19.84	19.84	19.79	19.81	19.74	-0.10%	5,600
Jul 22, 2025	19.83	19.83	19.83	19.83	19.76	0.05%	700
Jul 21, 2025	19.76	19.82	19.76	19.82	19.75	0.35%	3,119
Jul 18, 2025	19.74	19.76	19.74	19.75	19.68	0.10%	4,641
Jul 17, 2025	19.72	19.74	19.72	19.73	19.66	0.05%	4,300
Jul 16, 2025	19.72	19.72	19.72	19.72	19.65	-	1,800
Jul 15, 2025	19.74	19.74	19.70	19.72	19.65	-0.15%	4,300
Jul 14, 2025	19.77	19.79	19.75	19.75	19.68	-0.20%	2,500
Jul 11, 2025	19.85	19.85	19.79	19.79	19.72	-0.20%	6,400
Jul 10, 2025	19.84	19.85	19.83	19.83	19.76	-0.10%	1,200
Jul 9, 2025	19.84	19.87	19.84	19.85	19.78	0.25%	8,626
Jul 8, 2025	19.82	19.82	19.79	19.80	19.73	-0.20%	12,800
Jul 7, 2025	19.81	19.84	19.81	19.84	19.77	-0.25%	7,411
Jul 4, 2025	19.86	19.89	19.86	19.89	19.81	0.25%	6,714
Jul 3, 2025	19.82	19.84	19.82	19.84	19.77	-	5,403
Jul 2, 2025	19.84	19.85	19.83	19.84	19.77	-0.35%	5,948
Jun 30, 2025	19.86	19.91	19.86	19.91	19.83	0.30%	8,437
Jun 27, 2025	19.84	19.89	19.83	19.85	19.85	0.20%	4,400
Jun 26, 2025	19.82	19.82	19.81	19.81	19.81	-0.05%	2,700
Jun 25, 2025	19.82	19.83	19.78	19.82	19.82	-0.50%	19,621
Jun 24, 2025	19.93	19.93	19.92	19.92	19.85	-	128,313
Jun 23, 2025	19.87	19.93	19.87	19.92	19.85	0.25%	3,900
Jun 20, 2025	19.85	19.87	19.85	19.87	19.80	0.25%	700
Jun 19, 2025	19.86	19.86	19.82	19.82	19.75	-0.10%	3,800
Jun 18, 2025	19.82	19.86	19.82	19.84	19.77	0.30%	5,500
Jun 17, 2025	19.79	19.80	19.78	19.78	19.71	-0.05%	8,200
Jun 16, 2025	19.76	19.80	19.76	19.79	19.72	-	21,439
Jun 13, 2025	19.81	19.81	19.79	19.79	19.72	-0.25%	9,900
Jun 12, 2025	19.86	19.86	19.84	19.84	19.77	0.20%	6,500
Jun 11, 2025	19.82	19.83	19.80	19.80	19.73	-0.10%	2,607
Jun 10, 2025	19.85	19.85	19.82	19.82	19.75	0.15%	3,416
Jun 9, 2025	19.78	19.81	19.76	19.79	19.72	-0.05%	7,300
Jun 6, 2025	19.85	19.85	19.80	19.80	19.73	-0.25%	7,030
Jun 5, 2025	19.85	19.86	19.85	19.85	19.78	-0.15%	3,932
Jun 4, 2025	19.86	19.88	19.86	19.88	19.81	0.45%	228
Jun 3, 2025	19.86	19.86	19.79	19.79	19.72	-0.35%	4,448
Jun 2, 2025	19.80	19.88	19.80	19.86	19.79	0.15%	12,300
May 30, 2025	19.83	19.85	19.83	19.83	19.76	0.20%	1,243
May 29, 2025	19.82	19.82	19.77	19.79	19.72	-0.05%	2,928
May 28, 2025	19.78	19.80	19.74	19.80	19.73	0.10%	6,200
May 27, 2025	19.68	19.81	19.68	19.78	19.71	0.51%	3,100
May 26, 2025	19.67	19.74	19.65	19.68	19.61	-0.10%	4,407
May 23, 2025	19.71	19.71	19.70	19.70	19.63	0.20%	3,233