TSX:XHC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	71.92	72.55	71.92	72.18	72.18	0.06%	9,336
Jan 8, 2026	73.02	73.02	72.01	72.14	72.14	-0.43%	10,062
Jan 7, 2026	71.87	72.88	71.87	72.45	72.45	0.67%	5,875
Jan 6, 2026	70.63	72.03	70.63	71.97	71.97	2.01%	6,559
Jan 5, 2026	70.08	70.55	69.70	70.55	70.55	-0.11%	6,184
Jan 2, 2026	70.53	70.63	70.13	70.63	70.63	0.34%	10,796
Dec 31, 2025	70.43	70.53	70.39	70.39	70.39	-0.24%	1,862
Dec 30, 2025	70.85	70.85	70.50	70.56	70.56	-1.48%	7,876
Dec 29, 2025	71.56	71.76	71.56	71.62	70.70	-0.08%	4,881
Dec 24, 2025	71.57	71.68	71.57	71.68	70.76	0.39%	2,820
Dec 23, 2025	71.10	71.63	71.10	71.40	70.48	0.14%	3,740
Dec 22, 2025	71.05	71.30	70.82	71.30	70.38	0.42%	8,117
Dec 19, 2025	70.21	71.27	70.21	71.00	70.09	0.77%	9,248
Dec 18, 2025	70.15	70.78	70.15	70.46	69.55	0.23%	4,868
Dec 17, 2025	70.79	70.79	70.30	70.30	69.40	-0.13%	4,427
Dec 16, 2025	71.36	71.36	70.20	70.39	69.48	-1.61%	11,634
Dec 15, 2025	70.64	71.59	70.64	71.54	70.62	1.13%	4,577
Dec 12, 2025	70.83	70.83	70.46	70.74	69.83	0.17%	5,876
Dec 11, 2025	70.17	70.72	70.17	70.62	69.71	0.71%	2,314
Dec 10, 2025	69.55	70.18	69.55	70.12	69.22	0.99%	1,804
Dec 9, 2025	70.00	70.00	69.40	69.43	68.54	-0.81%	3,381
Dec 8, 2025	70.79	70.79	69.77	70.00	69.10	-0.68%	8,223
Dec 5, 2025	71.04	71.05	70.48	70.48	69.57	-0.42%	5,090
Dec 4, 2025	71.37	71.37	70.56	70.78	69.87	-0.62%	6,483
Dec 3, 2025	71.00	71.29	71.00	71.22	70.30	0.32%	4,165
Dec 2, 2025	71.13	71.17	70.90	70.99	70.08	-0.20%	5,503
Dec 1, 2025	72.00	72.05	71.13	71.13	70.21	-1.25%	10,681
Nov 28, 2025	72.40	72.40	71.97	72.03	71.10	-0.50%	4,635
Nov 27, 2025	72.43	72.78	72.39	72.39	71.46	-0.32%	4,546
Nov 26, 2025	72.70	72.70	72.53	72.62	71.69	-0.04%	6,187
Nov 25, 2025	71.35	72.65	71.35	72.65	71.72	2.28%	7,043
Nov 24, 2025	71.04	71.35	70.84	71.03	70.12	-0.01%	13,674
Nov 21, 2025	70.31	71.41	70.31	71.04	70.13	2.32%	8,075
Nov 20, 2025	70.32	70.32	69.43	69.43	68.54	-0.96%	8,005
Nov 19, 2025	70.12	70.19	69.83	70.10	69.20	-0.04%	16,871
Nov 18, 2025	69.89	70.33	69.61	70.13	69.23	0.50%	4,475
Nov 17, 2025	69.54	70.45	69.54	69.78	68.88	-0.04%	9,195
Nov 14, 2025	69.81	70.32	69.77	69.81	68.91	-0.53%	6,175
Nov 13, 2025	70.19	70.94	70.08	70.18	69.28	-0.38%	7,411
Nov 12, 2025	69.67	70.53	69.67	70.45	69.54	1.37%	8,674
Nov 11, 2025	68.01	69.59	68.01	69.50	68.61	2.43%	7,259
Nov 10, 2025	67.19	67.92	67.19	67.85	66.98	1.06%	9,211
Nov 7, 2025	67.29	67.29	66.79	67.14	66.28	-0.16%	5,346
Nov 6, 2025	67.20	67.29	66.94	67.25	66.38	0.04%	3,886
Nov 5, 2025	66.70	67.31	66.70	67.22	66.36	0.28%	5,400
Nov 4, 2025	66.35	67.12	66.35	67.03	66.17	0.22%	7,053
Nov 3, 2025	66.85	66.88	66.33	66.88	66.02	0.12%	8,365
Oct 31, 2025	66.19	66.80	66.19	66.80	65.94	-	4,041
Oct 30, 2025	66.76	67.08	66.51	66.80	65.94	0.35%	6,537
Oct 29, 2025	67.08	67.09	66.50	66.57	65.71	-0.83%	15,054