TSX:XHB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	19.97	19.97	19.97	19.97	-	0.05%	1,598
May 29, 2026	20.02	20.02	19.96	19.96	19.96	-	3,826
May 28, 2026	19.89	19.96	19.89	19.96	19.96	0.25%	5,659
May 27, 2026	19.95	19.95	19.90	19.91	19.91	-0.05%	16,852
May 26, 2026	19.94	19.94	19.92	19.92	19.92	-0.15%	611
May 25, 2026	19.89	19.95	19.89	19.95	19.95	0.50%	4,250
May 22, 2026	19.88	19.88	19.82	19.85	19.85	0.15%	3,964
May 21, 2026	19.76	19.84	19.76	19.82	19.82	0.28%	1,321
May 20, 2026	19.78	19.84	19.78	19.84	19.76	0.51%	6,105
May 19, 2026	19.76	19.77	19.72	19.74	19.66	-0.10%	27,774
May 15, 2026	19.78	19.78	19.76	19.76	19.68	-0.60%	7,786
May 14, 2026	19.88	19.89	19.88	19.88	19.80	0.20%	3,184
May 13, 2026	19.85	19.85	19.81	19.84	19.76	0.05%	7,400
May 12, 2026	19.81	19.83	19.80	19.83	19.75	-0.10%	2,675
May 11, 2026	19.84	19.89	19.84	19.85	19.77	-0.20%	15,155
May 8, 2026	19.88	19.93	19.84	19.89	19.81	0.25%	43,246
May 7, 2026	19.89	19.89	19.82	19.84	19.76	-0.10%	1,835
May 6, 2026	19.84	19.86	19.83	19.86	19.78	0.30%	11,952
May 5, 2026	19.74	19.82	19.74	19.80	19.72	0.20%	5,851
May 4, 2026	19.84	19.86	19.76	19.76	19.68	-0.55%	5,092
May 1, 2026	19.80	19.87	19.80	19.87	19.79	0.10%	6,025
Apr 30, 2026	19.79	19.85	19.79	19.85	19.77	0.40%	3,821
Apr 29, 2026	19.87	19.87	19.76	19.77	19.69	-0.55%	8,230
Apr 28, 2026	19.85	19.88	19.85	19.88	19.80	-0.10%	2,113
Apr 27, 2026	19.91	19.91	19.89	19.90	19.82	-0.12%	9,457
Apr 24, 2026	19.93	20.00	19.93	20.00	19.85	0.35%	3,124
Apr 23, 2026	19.95	19.96	19.93	19.93	19.78	-0.20%	6,974
Apr 22, 2026	19.95	19.99	19.95	19.97	19.82	0.15%	7,617
Apr 21, 2026	19.94	19.96	19.94	19.94	19.79	-0.25%	4,097
Apr 20, 2026	19.97	19.99	19.97	19.99	19.84	0.10%	2,469
Apr 17, 2026	19.96	19.98	19.94	19.97	19.82	0.40%	10,081
Apr 16, 2026	19.90	19.90	19.87	19.89	19.74	-	1,733
Apr 15, 2026	19.89	19.90	19.89	19.89	19.74	-0.15%	2,637
Apr 14, 2026	19.88	19.92	19.88	19.92	19.77	0.25%	4,017
Apr 13, 2026	19.83	19.90	19.83	19.87	19.72	0.15%	17,670
Apr 10, 2026	19.82	19.84	19.82	19.84	19.69	-0.10%	709
Apr 9, 2026	19.87	19.87	19.80	19.86	19.71	0.05%	12,346
Apr 8, 2026	19.89	19.90	19.85	19.85	19.70	0.20%	3,886
Apr 7, 2026	19.80	19.81	19.76	19.81	19.66	-0.10%	9,028
Apr 6, 2026	19.75	19.83	19.75	19.83	19.68	0.20%	5,543
Apr 2, 2026	19.80	19.84	19.79	19.79	19.64	0.03%	8,410
Apr 1, 2026	19.80	19.80	19.78	19.79	19.63	0.03%	11,880
Mar 31, 2026	19.73	19.80	19.73	19.78	19.63	0.20%	9,440
Mar 30, 2026	19.68	19.77	19.68	19.74	19.59	0.51%	21,442
Mar 27, 2026	19.65	19.67	19.64	19.64	19.49	-0.25%	4,294
Mar 26, 2026	19.74	19.76	19.68	19.69	19.54	-0.48%	25,125
Mar 25, 2026	19.78	19.86	19.78	19.86	19.63	0.61%	4,172
Mar 24, 2026	19.71	19.79	19.71	19.74	19.51	-0.35%	23,529
Mar 23, 2026	19.74	19.82	19.74	19.81	19.58	0.30%	11,585
Mar 20, 2026	19.85	19.85	19.75	19.75	19.52	-0.45%	2,340