TSX:XHC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	70.21	71.27	70.21	71.00	71.00	0.77%	9,248
Dec 18, 2025	70.15	70.78	70.15	70.46	70.46	0.23%	4,868
Dec 17, 2025	70.79	70.79	70.30	70.30	70.30	-0.13%	4,427
Dec 16, 2025	71.36	71.36	70.20	70.39	70.39	-1.61%	11,634
Dec 15, 2025	70.64	71.59	70.64	71.54	71.54	1.13%	4,577
Dec 12, 2025	70.83	70.83	70.46	70.74	70.74	0.17%	5,876
Dec 11, 2025	70.17	70.72	70.17	70.62	70.62	0.71%	2,314
Dec 10, 2025	69.55	70.18	69.55	70.12	70.12	0.99%	1,804
Dec 9, 2025	70.00	70.00	69.40	69.43	69.43	-0.81%	3,381
Dec 8, 2025	70.79	70.79	69.77	70.00	70.00	-0.68%	8,223
Dec 5, 2025	71.04	71.05	70.48	70.48	70.48	-0.42%	5,090
Dec 4, 2025	71.37	71.37	70.56	70.78	70.78	-0.62%	6,483
Dec 3, 2025	71.00	71.29	71.00	71.22	71.22	0.32%	4,165
Dec 2, 2025	71.13	71.17	70.90	70.99	70.99	-0.20%	5,503
Dec 1, 2025	72.00	72.05	71.13	71.13	71.13	-1.25%	10,681
Nov 28, 2025	72.40	72.40	71.97	72.03	72.03	-0.50%	4,635
Nov 27, 2025	72.43	72.78	72.39	72.39	72.39	-0.32%	4,546
Nov 26, 2025	72.70	72.70	72.53	72.62	72.62	-0.04%	6,187
Nov 25, 2025	71.35	72.65	71.35	72.65	72.65	2.28%	7,043
Nov 24, 2025	71.04	71.35	70.84	71.03	71.03	-0.01%	13,674
Nov 21, 2025	70.31	71.41	70.31	71.04	71.04	2.32%	8,075
Nov 20, 2025	70.32	70.32	69.43	69.43	69.43	-0.96%	8,005
Nov 19, 2025	70.12	70.19	69.83	70.10	70.10	-0.04%	16,871
Nov 18, 2025	69.89	70.33	69.61	70.13	70.13	0.50%	4,475
Nov 17, 2025	69.54	70.45	69.54	69.78	69.78	-0.04%	9,195
Nov 14, 2025	69.81	70.32	69.77	69.81	69.81	-0.53%	6,175
Nov 13, 2025	70.19	70.94	70.08	70.18	70.18	-0.38%	7,411
Nov 12, 2025	69.67	70.53	69.67	70.45	70.45	1.37%	8,674
Nov 11, 2025	68.01	69.59	68.01	69.50	69.50	2.43%	7,259
Nov 10, 2025	67.19	67.92	67.19	67.85	67.85	1.06%	9,211
Nov 7, 2025	67.29	67.29	66.79	67.14	67.14	-0.16%	5,346
Nov 6, 2025	67.20	67.29	66.94	67.25	67.25	0.04%	3,886
Nov 5, 2025	66.70	67.31	66.70	67.22	67.22	0.28%	5,400
Nov 4, 2025	66.35	67.12	66.35	67.03	67.03	0.22%	7,053
Nov 3, 2025	66.85	66.88	66.33	66.88	66.88	0.12%	8,365
Oct 31, 2025	66.19	66.80	66.19	66.80	66.80	-	4,041
Oct 30, 2025	66.76	67.08	66.51	66.80	66.80	0.35%	6,537
Oct 29, 2025	67.08	67.09	66.50	66.57	66.57	-0.83%	15,054
Oct 28, 2025	67.69	67.69	66.99	67.13	67.13	-0.87%	7,041
Oct 27, 2025	67.72	67.79	67.43	67.72	67.72	-0.03%	6,380
Oct 24, 2025	67.80	68.01	67.72	67.74	67.74	-0.18%	12,301
Oct 23, 2025	67.67	67.86	67.64	67.86	67.86	0.01%	9,105
Oct 22, 2025	67.69	68.07	67.69	67.85	67.85	0.34%	4,159
Oct 21, 2025	67.57	67.69	67.49	67.62	67.62	0.13%	5,498
Oct 20, 2025	67.09	67.55	67.09	67.53	67.53	0.87%	4,905
Oct 17, 2025	66.15	67.00	66.15	66.95	66.95	0.68%	3,809
Oct 16, 2025	66.50	66.92	66.47	66.50	66.50	0.09%	8,959
Oct 15, 2025	66.22	66.63	66.19	66.44	66.44	-0.03%	18,762
Oct 14, 2025	66.31	66.65	65.99	66.46	66.46	0.15%	11,922
Oct 10, 2025	67.43	67.43	66.23	66.36	66.36	-1.69%	7,638