iShares Global Healthcare Index ETF (CAD-Hedged) (TSX:XHC)
Canada
· Delayed Price · Currency is CAD 62.24
-1.64 (-2.57%)
May 13, 2025, 3:54 PM EDT
TSX:XHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 16,680 |
| 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 |
| Mar 25, 2025 | 68.68 | 68.68 | 67.90 | 68.20 | 68.20 | -0.86% | 1,730 |
| Mar 24, 2025 | 68.76 | 68.79 | 68.76 | 68.79 | 68.79 | 0.32% | 406 |
| Mar 21, 2025 | 68.70 | 68.70 | 68.40 | 68.57 | 68.57 | -0.44% | 4,110 |
| Mar 20, 2025 | 68.85 | 68.95 | 68.75 | 68.87 | 68.87 | 0.03% | 6,046 |
| Mar 19, 2025 | 68.96 | 68.96 | 68.49 | 68.85 | 68.85 | -0.12% | 2,301 |
| Mar 18, 2025 | 68.87 | 68.93 | 68.60 | 68.93 | 68.93 | -0.12% | 2,600 |
| Mar 17, 2025 | 68.03 | 69.04 | 68.03 | 69.01 | 69.01 | 1.44% | 2,400 |
| Mar 14, 2025 | 67.39 | 68.03 | 67.39 | 68.03 | 68.03 | 0.76% | 8,804 |
| Mar 13, 2025 | 67.71 | 67.91 | 67.30 | 67.52 | 67.52 | -0.31% | 3,249 |
| Mar 12, 2025 | 68.15 | 68.15 | 67.72 | 67.73 | 67.73 | -0.82% | 6,100 |
| Mar 11, 2025 | 68.85 | 68.85 | 68.00 | 68.29 | 68.29 | -1.01% | 2,800 |
| Mar 10, 2025 | 69.50 | 69.70 | 68.99 | 68.99 | 68.99 | -1.47% | 4,418 |
| Mar 7, 2025 | 69.90 | 70.32 | 69.84 | 70.02 | 70.02 | 0.16% | 7,327 |
| Mar 6, 2025 | 69.91 | 70.02 | 69.60 | 69.91 | 69.91 | -0.79% | 3,700 |
| Mar 5, 2025 | 69.50 | 70.53 | 69.50 | 70.47 | 70.47 | 0.97% | 11,600 |
| Mar 4, 2025 | 70.27 | 70.27 | 69.79 | 69.79 | 69.79 | -0.46% | 3,500 |