iShares Global Healthcare Index ETF (CAD-Hedged) (TSX:XHC)
Canada
· Delayed Price · Currency is CAD 63.10
-0.10 (-0.16%)
Jun 5, 2025, 3:51 PM EDT
TSX:XHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 63.45 | 63.45 | 62.91 | 63.25 | 63.25 | 0.08% | 2,656 |
| Jun 4, 2025 | 62.92 | 63.43 | 62.92 | 63.20 | 63.20 | 0.56% | 4,900 |
| Jun 3, 2025 | 62.85 | 63.05 | 62.46 | 62.85 | 62.85 | -0.06% | 18,100 |
| Jun 2, 2025 | 62.72 | 62.89 | 62.41 | 62.89 | 62.89 | -0.11% | 11,200 |
| May 30, 2025 | 62.39 | 63.17 | 62.39 | 62.96 | 62.96 | 0.56% | 12,800 |
| May 29, 2025 | 62.23 | 62.61 | 62.23 | 62.61 | 62.61 | 0.68% | 15,119 |
| May 28, 2025 | 62.56 | 62.63 | 62.19 | 62.19 | 62.19 | -0.75% | 8,220 |
| May 27, 2025 | 62.24 | 62.78 | 62.24 | 62.66 | 62.66 | 1.38% | 7,728 |
| May 26, 2025 | 61.79 | 62.70 | 61.79 | 61.81 | 61.81 | 0.03% | 1,520 |
| May 23, 2025 | 61.77 | 61.92 | 61.56 | 61.79 | 61.79 | -0.32% | 6,300 |
| May 22, 2025 | 62.08 | 62.26 | 61.70 | 61.99 | 61.99 | -0.58% | 8,710 |
| May 21, 2025 | 63.25 | 63.27 | 62.35 | 62.35 | 62.35 | -1.63% | 6,900 |
| May 20, 2025 | 63.36 | 63.55 | 63.21 | 63.38 | 63.38 | 0.99% | 9,300 |
| May 16, 2025 | 61.72 | 62.76 | 61.60 | 62.76 | 62.76 | 1.80% | 8,203 |
| May 15, 2025 | 60.35 | 61.65 | 60.35 | 61.65 | 61.65 | 1.18% | 8,000 |
| May 14, 2025 | 62.27 | 62.32 | 60.93 | 60.93 | 60.93 | -2.10% | 13,009 |
| May 13, 2025 | 62.99 | 62.99 | 62.24 | 62.24 | 62.24 | -2.57% | 12,434 |
| May 12, 2025 | 62.50 | 63.94 | 62.50 | 63.88 | 63.88 | 2.36% | 16,700 |
| May 9, 2025 | 63.08 | 63.30 | 62.41 | 62.41 | 62.41 | -1.33% | 24,400 |
| May 8, 2025 | 62.90 | 63.34 | 62.83 | 63.25 | 63.25 | -0.78% | 2,120 |
| May 7, 2025 | 63.50 | 63.82 | 63.39 | 63.75 | 63.75 | 0.55% | 5,500 |
| May 6, 2025 | 64.91 | 64.91 | 63.36 | 63.40 | 63.40 | -2.85% | 8,113 |
| May 5, 2025 | 65.20 | 65.31 | 65.04 | 65.26 | 65.26 | -0.05% | 1,721 |
| May 2, 2025 | 65.40 | 65.47 | 65.14 | 65.29 | 65.29 | 1.37% | 2,800 |
| May 1, 2025 | 65.00 | 65.03 | 64.19 | 64.41 | 64.41 | -1.89% | 6,200 |
| Apr 30, 2025 | 65.39 | 65.65 | 64.70 | 65.65 | 65.65 | 0.69% | 3,800 |
| Apr 29, 2025 | 64.63 | 65.23 | 64.55 | 65.20 | 65.20 | 1.07% | 2,200 |
| Apr 28, 2025 | 64.42 | 64.58 | 64.18 | 64.51 | 64.51 | 0.14% | 2,518 |
| Apr 25, 2025 | 63.60 | 64.43 | 63.60 | 64.42 | 64.42 | 0.67% | 12,900 |
| Apr 24, 2025 | 63.29 | 64.03 | 63.29 | 63.99 | 63.99 | 1.31% | 18,700 |
| Apr 23, 2025 | 63.64 | 63.87 | 63.14 | 63.16 | 63.16 | 0.69% | 31,626 |
| Apr 22, 2025 | 61.93 | 62.84 | 61.93 | 62.73 | 62.73 | 1.93% | 3,527 |
| Apr 21, 2025 | 62.51 | 62.51 | 61.37 | 61.54 | 61.54 | -2.05% | 23,000 |
| Apr 17, 2025 | 62.80 | 63.17 | 62.80 | 62.83 | 62.83 | -0.40% | 2,500 |
| Apr 16, 2025 | 63.51 | 63.61 | 62.80 | 63.08 | 63.08 | -0.91% | 4,719 |
| Apr 15, 2025 | 63.98 | 64.00 | 63.66 | 63.66 | 63.66 | -0.42% | 2,100 |
| Apr 14, 2025 | 63.46 | 64.03 | 63.28 | 63.93 | 63.93 | 1.04% | 4,741 |
| Apr 11, 2025 | 62.54 | 63.30 | 62.00 | 63.27 | 63.27 | 1.38% | 2,133 |
| Apr 10, 2025 | 63.48 | 63.48 | 61.09 | 62.41 | 62.41 | -3.03% | 7,400 |
| Apr 9, 2025 | 60.33 | 64.40 | 60.00 | 64.36 | 64.36 | 5.47% | 46,800 |
| Apr 8, 2025 | 64.12 | 64.12 | 61.01 | 61.02 | 61.02 | -2.15% | 7,306 |
| Apr 7, 2025 | 61.25 | 62.69 | 60.42 | 62.36 | 62.36 | -1.09% | 17,345 |
| Apr 4, 2025 | 65.37 | 65.37 | 62.91 | 63.05 | 63.05 | -5.44% | 33,600 |
| Apr 3, 2025 | 67.05 | 67.05 | 66.67 | 66.68 | 66.68 | -0.61% | 11,100 |
| Apr 2, 2025 | 66.49 | 67.09 | 66.49 | 67.09 | 67.09 | 0.22% | 2,634 |
| Apr 1, 2025 | 67.35 | 67.67 | 66.89 | 66.94 | 66.94 | -1.22% | 2,600 |
| Mar 31, 2025 | 67.25 | 67.78 | 67.25 | 67.77 | 67.77 | 0.16% | 1,623 |
| Mar 28, 2025 | 67.86 | 67.96 | 67.66 | 67.66 | 67.66 | -0.37% | 2,800 |
| Mar 27, 2025 | 67.62 | 67.98 | 67.62 | 67.91 | 67.91 | 0.30% | 4,726 |
| Mar 26, 2025 | 68.02 | 68.02 | 67.68 | 67.71 | 67.71 | -0.72% | 2,500 |