iShares Global Healthcare Index ETF (CAD-Hedged) (TSX:XHC)
Canada
· Delayed Price · Currency is CAD 62.83
-0.25 (-0.40%)
Apr 17, 2025, 3:55 PM EDT
TSX:XHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 3, 2025 | 70.29 | 70.64 | 70.10 | 70.11 | 70.11 | 0.01% | 6,000 |
| Feb 28, 2025 | 69.49 | 70.10 | 69.04 | 70.10 | 70.10 | 0.99% | 2,140 |
| Feb 27, 2025 | 69.59 | 69.91 | 69.40 | 69.41 | 69.41 | -0.23% | 4,300 |
| Feb 26, 2025 | 69.95 | 69.95 | 69.35 | 69.57 | 69.57 | -0.66% | 6,000 |
| Feb 25, 2025 | 69.08 | 70.03 | 69.08 | 70.03 | 70.03 | 0.84% | 15,100 |
| Feb 24, 2025 | 69.06 | 69.60 | 69.06 | 69.45 | 69.45 | 0.75% | 5,100 |
| Feb 21, 2025 | 68.49 | 69.20 | 68.49 | 68.93 | 68.93 | -0.09% | 4,606 |
| Feb 20, 2025 | 68.83 | 69.02 | 68.80 | 68.99 | 68.99 | 0.33% | 1,600 |
| Feb 19, 2025 | 68.00 | 68.76 | 68.00 | 68.76 | 68.76 | 0.72% | 6,400 |
| Feb 18, 2025 | 67.92 | 68.36 | 67.92 | 68.27 | 68.27 | 0.21% | 4,743 |
| Feb 14, 2025 | 68.69 | 68.84 | 68.13 | 68.13 | 68.13 | -1.20% | 8,845 |
| Feb 13, 2025 | 68.91 | 69.01 | 68.75 | 68.96 | 68.96 | 0.29% | 4,116 |
| Feb 12, 2025 | 68.50 | 68.87 | 68.50 | 68.76 | 68.76 | 0.04% | 2,547 |
| Feb 11, 2025 | 68.66 | 68.82 | 68.65 | 68.73 | 68.73 | -0.16% | 4,500 |
| Feb 10, 2025 | 68.91 | 68.91 | 68.64 | 68.84 | 68.84 | -0.01% | 3,446 |
| Feb 7, 2025 | 69.22 | 69.50 | 68.85 | 68.85 | 68.85 | -0.42% | 10,003 |
| Feb 6, 2025 | 69.66 | 69.72 | 69.14 | 69.14 | 69.14 | -0.89% | 4,700 |