iShares Global Healthcare Index ETF (CAD-Hedged) (TSX:XHC)
Canada · Delayed Price · Currency is CAD 63.47
+0.87 (1.39%)
Aug 15, 2025, 3:55 PM EDT
TSX:XHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 62.98 | 63.61 | 62.97 | 63.47 | 63.47 | 1.39% | 21,287 |
| Aug 14, 2025 | 62.05 | 62.63 | 62.00 | 62.60 | 62.60 | 0.40% | 8,300 |
| Aug 13, 2025 | 61.57 | 62.35 | 61.57 | 62.35 | 62.35 | 1.71% | 12,900 |
| Aug 12, 2025 | 61.13 | 61.30 | 61.04 | 61.30 | 61.30 | 0.56% | 12,300 |
| Aug 11, 2025 | 61.14 | 61.34 | 60.89 | 60.96 | 60.96 | -0.13% | 21,400 |
| Aug 8, 2025 | 60.63 | 61.06 | 60.63 | 61.04 | 61.04 | 0.84% | 3,533 |
| Aug 7, 2025 | 60.57 | 60.63 | 60.12 | 60.53 | 60.53 | -0.49% | 11,722 |
| Aug 6, 2025 | 61.61 | 61.61 | 60.69 | 60.83 | 60.83 | -1.60% | 12,234 |
| Aug 5, 2025 | 61.40 | 61.96 | 61.40 | 61.82 | 61.82 | 0.90% | 6,500 |
| Aug 1, 2025 | 60.89 | 61.27 | 60.70 | 61.27 | 61.27 | 0.38% | 4,907 |
| Jul 31, 2025 | 62.38 | 62.43 | 60.98 | 61.04 | 61.04 | -2.54% | 13,829 |
| Jul 30, 2025 | 62.90 | 63.00 | 62.62 | 62.63 | 62.63 | -0.21% | 7,600 |
| Jul 29, 2025 | 62.81 | 63.00 | 62.36 | 62.76 | 62.76 | -0.92% | 7,000 |
| Jul 28, 2025 | 63.86 | 63.86 | 63.21 | 63.34 | 63.34 | -0.78% | 16,700 |
| Jul 25, 2025 | 63.77 | 63.89 | 63.50 | 63.84 | 63.84 | 0.49% | 32,400 |
| Jul 24, 2025 | 63.43 | 63.97 | 63.43 | 63.53 | 63.53 | -0.20% | 5,500 |
| Jul 23, 2025 | 62.95 | 63.66 | 62.95 | 63.66 | 63.66 | 2.23% | 21,530 |
| Jul 22, 2025 | 61.99 | 62.27 | 61.87 | 62.27 | 62.27 | 1.75% | 6,000 |
| Jul 21, 2025 | 61.68 | 61.70 | 61.20 | 61.20 | 61.20 | -0.65% | 13,440 |
| Jul 18, 2025 | 62.08 | 62.10 | 61.58 | 61.60 | 61.60 | -0.66% | 8,400 |
| Jul 17, 2025 | 62.61 | 62.61 | 61.85 | 62.01 | 62.01 | -0.96% | 12,817 |
| Jul 16, 2025 | 62.50 | 62.70 | 62.40 | 62.61 | 62.61 | 0.76% | 5,500 |
| Jul 15, 2025 | 62.93 | 63.05 | 62.01 | 62.14 | 62.14 | -1.38% | 11,200 |
| Jul 14, 2025 | 62.50 | 63.09 | 62.50 | 63.01 | 63.01 | 0.14% | 3,200 |
| Jul 11, 2025 | 63.00 | 63.08 | 62.61 | 62.92 | 62.92 | -1.08% | 3,300 |
| Jul 10, 2025 | 63.12 | 64.06 | 63.06 | 63.61 | 63.61 | 0.65% | 5,630 |
| Jul 9, 2025 | 62.77 | 63.20 | 62.77 | 63.20 | 63.20 | 0.64% | 1,246 |
| Jul 8, 2025 | 62.31 | 63.30 | 62.31 | 62.80 | 62.80 | 0.53% | 14,510 |
| Jul 7, 2025 | 62.90 | 62.90 | 62.23 | 62.47 | 62.47 | -0.78% | 22,100 |
| Jul 4, 2025 | 62.50 | 62.97 | 62.50 | 62.96 | 62.96 | 0.58% | 12,615 |
| Jul 3, 2025 | 62.68 | 63.02 | 62.60 | 62.60 | 62.60 | -0.59% | 7,600 |
| Jul 2, 2025 | 63.32 | 63.32 | 62.97 | 62.97 | 62.97 | 0.43% | 5,400 |
| Jun 30, 2025 | 62.60 | 62.70 | 62.50 | 62.70 | 62.70 | 0.30% | 4,500 |
| Jun 27, 2025 | 62.53 | 62.78 | 62.47 | 62.51 | 62.51 | 0.11% | 8,100 |
| Jun 26, 2025 | 62.70 | 62.81 | 62.36 | 62.44 | 62.44 | 0.13% | 11,402 |
| Jun 25, 2025 | 62.07 | 62.50 | 62.07 | 62.36 | 62.36 | -1.25% | 7,906 |
| Jun 24, 2025 | 62.53 | 63.15 | 62.36 | 63.15 | 62.75 | 1.35% | 5,600 |
| Jun 23, 2025 | 62.35 | 62.47 | 61.95 | 62.31 | 61.92 | -0.27% | 11,100 |
| Jun 20, 2025 | 62.35 | 62.74 | 62.34 | 62.48 | 62.09 | -0.29% | 7,545 |
| Jun 19, 2025 | 62.49 | 62.66 | 62.25 | 62.66 | 62.27 | -0.19% | 6,200 |
| Jun 18, 2025 | 62.68 | 62.95 | 62.50 | 62.78 | 62.39 | -0.33% | 6,403 |
| Jun 17, 2025 | 63.47 | 63.60 | 62.83 | 62.99 | 62.60 | -1.36% | 7,400 |
| Jun 16, 2025 | 64.22 | 64.24 | 63.70 | 63.86 | 63.46 | -0.51% | 3,642 |
| Jun 13, 2025 | 64.64 | 64.70 | 64.19 | 64.19 | 63.79 | -0.88% | 11,229 |
| Jun 12, 2025 | 64.45 | 64.76 | 64.45 | 64.76 | 64.35 | 0.95% | 2,800 |
| Jun 11, 2025 | 64.25 | 64.63 | 64.15 | 64.15 | 63.75 | -0.19% | 8,300 |
| Jun 10, 2025 | 63.63 | 64.43 | 63.63 | 64.27 | 63.87 | 1.07% | 7,240 |
| Jun 9, 2025 | 63.62 | 63.82 | 63.40 | 63.59 | 63.19 | -0.16% | 6,613 |
| Jun 6, 2025 | 63.67 | 63.72 | 63.50 | 63.69 | 63.29 | 0.94% | 5,100 |
| Jun 5, 2025 | 63.45 | 63.45 | 62.91 | 63.10 | 62.70 | -0.16% | 51,000 |