TSX:XHC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	67.74	68.35	67.74	68.32	-	1.24%	2,985
Mar 31, 2026	66.77	67.55	66.77	67.48	67.48	2.00%	7,014
Mar 30, 2026	65.95	66.46	65.95	66.16	66.16	0.53%	4,429
Mar 27, 2026	66.65	66.69	65.80	65.81	65.81	-1.17%	3,414
Mar 26, 2026	66.95	67.14	66.59	66.59	66.59	-0.36%	3,731
Mar 25, 2026	66.87	67.03	66.80	66.83	66.83	0.97%	2,029
Mar 24, 2026	65.97	66.22	65.94	66.19	66.19	0.29%	4,475
Mar 23, 2026	66.70	66.70	66.00	66.00	66.00	0.26%	4,081
Mar 20, 2026	66.88	66.88	65.66	65.83	65.83	-1.16%	6,136
Mar 19, 2026	66.81	67.04	66.60	66.60	66.60	-0.54%	2,422
Mar 18, 2026	67.85	67.85	66.96	66.96	66.96	-1.86%	12,797
Mar 17, 2026	68.90	68.95	68.23	68.23	68.23	-0.48%	2,845
Mar 16, 2026	68.28	68.92	68.28	68.56	68.56	0.65%	2,590
Mar 13, 2026	68.57	68.70	68.10	68.12	68.12	0.01%	5,461
Mar 12, 2026	68.70	68.90	68.11	68.11	68.11	-1.90%	229,886
Mar 11, 2026	69.53	69.53	69.05	69.43	69.43	-0.14%	2,792
Mar 10, 2026	70.25	70.25	69.53	69.53	69.53	-0.70%	5,157
Mar 9, 2026	68.81	70.09	68.69	70.02	70.02	0.92%	6,703
Mar 6, 2026	69.47	69.47	68.67	69.38	69.38	-0.87%	8,061
Mar 5, 2026	70.52	70.52	69.52	69.99	69.99	-2.23%	11,292
Mar 4, 2026	71.38	71.68	71.01	71.59	71.59	0.36%	12,252
Mar 3, 2026	71.58	71.58	70.50	71.33	71.33	-1.10%	9,894
Mar 2, 2026	72.68	72.68	72.00	72.12	72.12	-1.21%	9,602
Feb 27, 2026	71.81	73.00	71.81	73.00	73.00	1.52%	5,768
Feb 26, 2026	72.05	72.05	71.52	71.91	71.91	-0.48%	7,042
Feb 25, 2026	72.55	72.70	72.14	72.26	72.26	-0.17%	7,106
Feb 24, 2026	72.32	72.49	72.25	72.38	72.38	0.06%	3,206
Feb 23, 2026	72.40	72.47	72.32	72.34	72.34	0.12%	4,032
Feb 20, 2026	72.40	72.40	71.81	72.25	72.25	-0.03%	2,346
Feb 19, 2026	72.40	72.40	72.00	72.27	72.27	-0.32%	7,993
Feb 18, 2026	72.13	72.50	72.13	72.50	72.50	0.17%	6,516
Feb 17, 2026	72.27	72.71	72.27	72.38	72.38	-0.07%	8,945
Feb 13, 2026	71.85	72.65	71.85	72.43	72.43	0.91%	4,906
Feb 12, 2026	71.90	72.23	71.67	71.78	71.78	-0.26%	6,853
Feb 11, 2026	71.64	71.97	71.15	71.97	71.97	1.01%	6,373
Feb 10, 2026	71.86	71.86	71.25	71.25	71.25	-0.22%	9,363
Feb 9, 2026	71.79	72.20	71.41	71.41	71.41	-0.90%	6,648
Feb 6, 2026	71.32	72.07	71.29	72.06	72.06	1.82%	14,832
Feb 5, 2026	71.04	71.41	70.77	70.77	70.77	-0.91%	2,495
Feb 4, 2026	70.73	71.55	70.73	71.42	71.42	1.48%	8,731
Feb 3, 2026	70.82	71.72	70.38	70.38	70.38	-1.43%	8,817
Feb 2, 2026	70.99	71.45	70.91	71.40	71.40	0.93%	21,548
Jan 30, 2026	70.62	70.85	70.46	70.74	70.74	0.51%	6,263
Jan 29, 2026	70.71	70.71	70.30	70.38	70.38	-0.13%	4,493
Jan 28, 2026	71.00	71.00	70.20	70.47	70.47	-1.25%	11,593
Jan 27, 2026	71.28	71.87	71.23	71.36	71.36	-1.20%	6,271
Jan 26, 2026	71.62	72.25	71.62	72.23	72.23	0.42%	6,669
Jan 23, 2026	72.29	72.29	71.60	71.93	71.93	-0.26%	4,778
Jan 22, 2026	72.16	72.47	72.09	72.12	72.12	0.14%	5,594
Jan 21, 2026	70.74	72.08	70.74	72.02	72.02	1.47%	5,469