TSX:XHC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 9, 2025	67.77	67.77	67.41	67.50	67.50	-0.12%	5,507
Oct 8, 2025	67.57	67.68	67.56	67.58	67.58	0.45%	7,703
Oct 7, 2025	67.36	67.40	66.95	67.28	67.28	-0.03%	23,465
Oct 6, 2025	67.67	67.75	67.30	67.30	67.30	-0.41%	7,910
Oct 3, 2025	66.86	67.98	66.86	67.58	67.58	1.24%	8,942
Oct 2, 2025	66.61	66.78	66.40	66.75	66.75	0.12%	16,393
Oct 1, 2025	64.94	66.89	64.94	66.67	66.67	3.25%	16,696
Sep 30, 2025	62.96	64.63	62.96	64.57	64.57	2.25%	24,512
Sep 29, 2025	63.09	63.19	62.80	63.15	63.15	0.27%	20,134
Sep 26, 2025	62.62	62.98	62.60	62.98	62.98	0.90%	10,184
Sep 25, 2025	63.37	63.37	62.30	62.42	62.42	-1.67%	15,578
Sep 24, 2025	63.68	63.74	63.40	63.48	63.48	-0.38%	7,391
Sep 23, 2025	63.75	64.00	63.66	63.72	63.72	-0.17%	8,526
Sep 22, 2025	63.71	64.00	63.56	63.83	63.83	-0.06%	14,578
Sep 19, 2025	63.99	64.00	63.87	63.87	63.87	-0.03%	12,001