TSX:XHB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	19.90	19.90	19.86	19.88	19.88	0.20%	5,209
Jul 23, 2026	19.85	19.85	19.84	19.84	19.84	-0.25%	957
Jul 22, 2026	19.89	19.89	19.87	19.89	19.89	-0.15%	3,581
Jul 21, 2026	19.90	19.92	19.89	19.92	19.92	0.05%	4,804
Jul 20, 2026	19.91	19.91	19.91	19.91	19.91	-	192
Jul 17, 2026	19.92	19.92	19.89	19.91	19.91	0.10%	8,336
Jul 16, 2026	19.90	19.90	19.87	19.89	19.89	-0.15%	3,350
Jul 15, 2026	19.89	19.92	19.88	19.92	19.92	0.25%	13,751
Jul 14, 2026	19.91	19.91	19.86	19.87	19.87	-0.20%	3,441
Jul 13, 2026	19.92	19.92	19.85	19.91	19.91	-	22,674
Jul 10, 2026	19.93	19.94	19.90	19.91	19.91	0.05%	5,915
Jul 9, 2026	19.91	19.91	19.90	19.90	19.90	0.15%	5,930
Jul 8, 2026	19.90	19.90	19.85	19.87	19.87	-0.40%	4,874
Jul 7, 2026	20.00	20.00	19.95	19.95	19.95	-0.20%	19,091
Jul 6, 2026	19.97	20.01	19.97	19.99	19.99	0.15%	4,771
Jul 3, 2026	19.92	19.97	19.92	19.96	19.96	-0.10%	4,310
Jul 2, 2026	19.96	19.98	19.94	19.98	19.98	-0.20%	15,764
Jun 30, 2026	19.97	20.02	19.97	20.02	20.02	0.15%	17,136
Jun 29, 2026	19.95	19.99	19.95	19.99	19.99	0.25%	12,026
Jun 26, 2026	19.96	19.99	19.94	19.94	19.94	-0.20%	5,984
Jun 25, 2026	20.02	20.02	19.97	19.98	19.98	-0.12%	5,093
Jun 24, 2026	20.04	20.09	20.04	20.08	20.00	0.43%	2,651
Jun 23, 2026	19.98	20.02	19.98	20.00	19.92	-0.27%	5,098
Jun 22, 2026	20.05	20.05	20.05	20.05	19.97	-	14,139
Jun 19, 2026	20.06	20.06	20.05	20.05	19.97	-0.05%	2,403
Jun 18, 2026	20.04	20.08	20.04	20.06	19.98	0.10%	4,381
Jun 17, 2026	20.09	20.09	20.04	20.04	19.96	-0.20%	8,992
Jun 16, 2026	20.06	20.08	20.06	20.08	20.00	0.05%	860
Jun 15, 2026	20.04	20.08	20.03	20.07	19.99	0.15%	5,043
Jun 12, 2026	20.03	20.04	20.02	20.04	19.96	-0.05%	1,161
Jun 11, 2026	19.94	20.05	19.94	20.05	19.97	0.55%	21,300
Jun 10, 2026	19.97	19.97	19.93	19.94	19.86	-0.10%	3,150
Jun 9, 2026	19.96	19.96	19.96	19.96	19.88	0.10%	1,545
Jun 8, 2026	20.00	20.00	19.92	19.94	19.86	-0.30%	9,701
Jun 5, 2026	19.98	20.00	19.97	20.00	19.92	-0.10%	3,175
Jun 4, 2026	20.00	20.06	20.00	20.02	19.94	-0.05%	3,731
Jun 3, 2026	20.03	20.03	20.00	20.03	19.95	-	4,775
Jun 2, 2026	20.01	20.04	19.99	20.03	19.95	0.10%	4,279
Jun 1, 2026	19.97	20.01	19.96	20.01	19.93	0.25%	3,677
May 29, 2026	20.02	20.02	19.96	19.96	19.88	-	3,826
May 28, 2026	19.89	19.96	19.89	19.96	19.88	0.25%	5,659
May 27, 2026	19.95	19.95	19.90	19.91	19.83	-0.05%	16,852
May 26, 2026	19.94	19.94	19.92	19.92	19.84	-0.15%	611
May 25, 2026	19.89	19.95	19.89	19.95	19.87	0.50%	4,250
May 22, 2026	19.88	19.88	19.82	19.85	19.77	0.15%	3,964
May 21, 2026	19.76	19.84	19.76	19.82	19.74	0.28%	1,321
May 20, 2026	19.78	19.84	19.78	19.84	19.69	0.51%	6,105
May 19, 2026	19.76	19.77	19.72	19.74	19.59	-0.10%	27,774
May 15, 2026	19.78	19.78	19.76	19.76	19.61	-0.60%	7,786
May 14, 2026	19.88	19.89	19.88	19.88	19.73	0.20%	3,184