iShares Global Healthcare Index ETF (CAD-Hedged) (TSX:XHC)
Canada · Delayed Price · Currency is CAD 64.58
+0.26 (0.40%)
Sep 9, 2025, 3:59 PM EDT
TSX:XHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 64.32 | 64.66 | 64.13 | 64.58 | 64.58 | 0.40% | 6,415 |
| Sep 8, 2025 | 63.69 | 64.32 | 63.69 | 64.32 | 64.32 | -0.14% | 6,200 |
| Sep 5, 2025 | 63.98 | 64.41 | 63.98 | 64.41 | 64.41 | 0.17% | 3,600 |
| Sep 4, 2025 | 63.85 | 64.30 | 63.80 | 64.30 | 64.30 | 0.72% | 16,029 |
| Sep 3, 2025 | 63.86 | 64.25 | 63.75 | 63.84 | 63.84 | -0.37% | 3,500 |
| Sep 2, 2025 | 63.61 | 64.08 | 63.61 | 64.08 | 64.08 | 0.25% | 6,026 |
| Aug 29, 2025 | 63.56 | 63.93 | 63.56 | 63.92 | 63.92 | 0.44% | 8,847 |
| Aug 28, 2025 | 63.77 | 63.77 | 63.41 | 63.64 | 63.64 | -0.48% | 3,800 |
| Aug 27, 2025 | 63.90 | 64.20 | 63.80 | 63.95 | 63.95 | -0.08% | 1,700 |
| Aug 26, 2025 | 63.66 | 64.00 | 63.60 | 64.00 | 64.00 | 0.47% | 24,705 |
| Aug 25, 2025 | 64.39 | 64.39 | 63.70 | 63.70 | 63.70 | -1.16% | 5,410 |
| Aug 22, 2025 | 64.32 | 64.77 | 64.32 | 64.45 | 64.45 | 0.55% | 6,500 |
| Aug 21, 2025 | 64.15 | 64.59 | 64.10 | 64.10 | 64.10 | -0.28% | 7,139 |
| Aug 20, 2025 | 64.02 | 64.50 | 64.02 | 64.28 | 64.28 | 0.75% | 5,719 |
| Aug 19, 2025 | 63.65 | 64.05 | 63.60 | 63.80 | 63.80 | 0.25% | 6,300 |
| Aug 18, 2025 | 63.56 | 64.03 | 63.56 | 63.64 | 63.64 | 0.27% | 9,404 |
| Aug 15, 2025 | 62.98 | 63.61 | 62.97 | 63.47 | 63.47 | 1.39% | 21,300 |
| Aug 14, 2025 | 62.05 | 62.63 | 62.00 | 62.60 | 62.60 | 0.40% | 8,300 |
| Aug 13, 2025 | 61.57 | 62.35 | 61.57 | 62.35 | 62.35 | 1.71% | 12,900 |
| Aug 12, 2025 | 61.13 | 61.30 | 61.04 | 61.30 | 61.30 | 0.56% | 12,300 |
| Aug 11, 2025 | 61.14 | 61.34 | 60.89 | 60.96 | 60.96 | -0.13% | 21,400 |
| Aug 8, 2025 | 60.63 | 61.06 | 60.63 | 61.04 | 61.04 | 0.84% | 3,533 |
| Aug 7, 2025 | 60.57 | 60.63 | 60.12 | 60.53 | 60.53 | -0.49% | 11,722 |
| Aug 6, 2025 | 61.61 | 61.61 | 60.69 | 60.83 | 60.83 | -1.60% | 12,234 |
| Aug 5, 2025 | 61.40 | 61.96 | 61.40 | 61.82 | 61.82 | 0.90% | 6,500 |
| Aug 1, 2025 | 60.89 | 61.27 | 60.70 | 61.27 | 61.27 | 0.38% | 4,907 |
| Jul 31, 2025 | 62.38 | 62.43 | 60.98 | 61.04 | 61.04 | -2.54% | 13,829 |
| Jul 30, 2025 | 62.90 | 63.00 | 62.62 | 62.63 | 62.63 | -0.21% | 7,600 |
| Jul 29, 2025 | 62.81 | 63.00 | 62.36 | 62.76 | 62.76 | -0.92% | 7,000 |
| Jul 28, 2025 | 63.86 | 63.86 | 63.21 | 63.34 | 63.34 | -0.78% | 16,700 |
| Jul 25, 2025 | 63.77 | 63.89 | 63.50 | 63.84 | 63.84 | 0.49% | 32,400 |
| Jul 24, 2025 | 63.43 | 63.97 | 63.43 | 63.53 | 63.53 | -0.20% | 5,500 |
| Jul 23, 2025 | 62.95 | 63.66 | 62.95 | 63.66 | 63.66 | 2.23% | 21,530 |
| Jul 22, 2025 | 61.99 | 62.27 | 61.87 | 62.27 | 62.27 | 1.75% | 6,000 |
| Jul 21, 2025 | 61.68 | 61.70 | 61.20 | 61.20 | 61.20 | -0.65% | 13,440 |
| Jul 18, 2025 | 62.08 | 62.10 | 61.58 | 61.60 | 61.60 | -0.66% | 8,400 |
| Jul 17, 2025 | 62.61 | 62.61 | 61.85 | 62.01 | 62.01 | -0.96% | 12,817 |
| Jul 16, 2025 | 62.50 | 62.70 | 62.40 | 62.61 | 62.61 | 0.76% | 5,500 |
| Jul 15, 2025 | 62.93 | 63.05 | 62.01 | 62.14 | 62.14 | -1.38% | 11,200 |
| Jul 14, 2025 | 62.50 | 63.09 | 62.50 | 63.01 | 63.01 | 0.14% | 3,200 |
| Jul 11, 2025 | 63.00 | 63.08 | 62.61 | 62.92 | 62.92 | -1.08% | 3,300 |
| Jul 10, 2025 | 63.12 | 64.06 | 63.06 | 63.61 | 63.61 | 0.65% | 5,630 |
| Jul 9, 2025 | 62.77 | 63.20 | 62.77 | 63.20 | 63.20 | 0.64% | 1,246 |
| Jul 8, 2025 | 62.31 | 63.30 | 62.31 | 62.80 | 62.80 | 0.53% | 14,510 |
| Jul 7, 2025 | 62.90 | 62.90 | 62.23 | 62.47 | 62.47 | -0.78% | 22,100 |
| Jul 4, 2025 | 62.50 | 62.97 | 62.50 | 62.96 | 62.96 | 0.58% | 12,615 |
| Jul 3, 2025 | 62.68 | 63.02 | 62.60 | 62.60 | 62.60 | -0.59% | 7,600 |
| Jul 2, 2025 | 63.32 | 63.32 | 62.97 | 62.97 | 62.97 | 0.43% | 5,400 |
| Jun 30, 2025 | 62.60 | 62.70 | 62.50 | 62.70 | 62.70 | 0.30% | 4,500 |
| Jun 27, 2025 | 62.53 | 62.78 | 62.47 | 62.51 | 62.51 | 0.11% | 8,100 |