TSX:XHB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	19.64	19.64	19.64	19.64	19.64	-0.10%	2,000
Sep 17, 2026	19.63	19.66	19.63	19.66	19.66	0.46%	8,217
Sep 16, 2026	19.56	19.64	19.56	19.57	19.57	0.13%	12,483
Sep 15, 2026	19.51	19.55	19.51	19.55	19.55	0.08%	2,231
Sep 14, 2026	19.53	19.56	19.53	19.53	19.53	-0.05%	2,547
Sep 11, 2026	19.55	19.58	19.54	19.54	19.54	0.05%	7,598
Sep 10, 2026	19.60	19.60	19.53	19.53	19.53	-0.46%	7,999
Sep 9, 2026	19.62	19.64	19.62	19.62	19.62	-0.10%	5,627
Sep 8, 2026	19.66	19.66	19.63	19.64	19.64	-0.20%	14,553
Sep 4, 2026	19.67	19.68	19.67	19.68	19.68	0.25%	984
Sep 3, 2026	19.63	19.63	19.63	19.63	19.63	-0.15%	385
Sep 2, 2026	19.66	19.66	19.63	19.66	19.66	-0.20%	2,443
Sep 1, 2026	19.69	19.70	19.66	19.70	19.70	0.10%	8,005
Aug 31, 2026	19.70	19.70	19.68	19.68	19.68	-0.15%	617
Aug 28, 2026	19.74	19.74	19.67	19.71	19.71	-0.05%	13,170
Aug 27, 2026	19.72	19.74	19.72	19.72	19.72	-0.15%	4,223
Aug 26, 2026	19.75	19.75	19.73	19.75	19.75	-0.12%	14,285
Aug 25, 2026	19.85	19.85	19.82	19.85	19.77	0.46%	2,960
Aug 24, 2026	19.76	19.76	19.76	19.76	19.68	0.05%	3,603
Aug 21, 2026	19.71	19.75	19.71	19.75	19.67	0.20%	7,962
Aug 20, 2026	19.72	19.75	19.71	19.71	19.63	-0.25%	7,616
Aug 19, 2026	19.76	19.76	19.76	19.76	19.68	0.05%	100
Aug 18, 2026	19.75	19.75	19.73	19.75	19.67	0.05%	5,214
Aug 17, 2026	19.76	19.76	19.74	19.74	19.66	-0.05%	6,966
Aug 14, 2026	19.77	19.79	19.75	19.75	19.67	-0.30%	19,617
Aug 13, 2026	19.81	19.82	19.81	19.81	19.73	0.15%	1,851
Aug 12, 2026	19.77	19.78	19.75	19.78	19.70	0.15%	4,720
Aug 11, 2026	19.75	19.76	19.72	19.75	19.67	-0.05%	13,542
Aug 10, 2026	19.78	19.78	19.76	19.76	19.68	-0.30%	4,685
Aug 7, 2026	19.84	19.84	19.79	19.82	19.74	-0.05%	8,301
Aug 6, 2026	19.86	19.86	19.80	19.83	19.75	-0.20%	6,484
Aug 5, 2026	19.86	19.87	19.84	19.87	19.79	0.15%	5,441
Aug 4, 2026	19.80	19.84	19.80	19.84	19.76	0.51%	7,405
Jul 31, 2026	19.80	19.80	19.74	19.74	19.66	-0.30%	10,682
Jul 30, 2026	19.81	19.82	19.78	19.80	19.72	-0.05%	7,142
Jul 29, 2026	19.80	19.83	19.77	19.81	19.73	-0.35%	14,776
Jul 28, 2026	19.80	19.90	19.80	19.88	19.80	0.28%	26,748
Jul 27, 2026	19.91	19.91	19.87	19.90	19.75	0.10%	4,259
Jul 24, 2026	19.90	19.90	19.86	19.88	19.73	0.20%	5,209
Jul 23, 2026	19.85	19.85	19.84	19.84	19.69	-0.25%	957
Jul 22, 2026	19.89	19.89	19.87	19.89	19.74	-0.15%	3,581
Jul 21, 2026	19.90	19.92	19.89	19.92	19.77	0.05%	4,804
Jul 20, 2026	19.91	19.91	19.91	19.91	19.76	-	192
Jul 17, 2026	19.92	19.92	19.89	19.91	19.76	0.10%	8,336
Jul 16, 2026	19.90	19.90	19.87	19.89	19.74	-0.15%	3,350
Jul 15, 2026	19.89	19.92	19.88	19.92	19.77	0.25%	13,751
Jul 14, 2026	19.91	19.91	19.86	19.87	19.72	-0.20%	3,441
Jul 13, 2026	19.92	19.92	19.85	19.91	19.76	-	22,674
Jul 10, 2026	19.93	19.94	19.90	19.91	19.76	0.05%	5,915
Jul 9, 2026	19.91	19.91	19.90	19.90	19.75	0.15%	5,930