iShares Global Healthcare Index ETF (CAD-Hedged) (TSX:XHC)
Canada · Delayed Price · Currency is CAD 67.28
-0.02 (-0.03%)
Oct 7, 2025, 3:59 PM EDT
TSX:XHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 67.36 | 67.40 | 66.95 | 67.34 | 67.34 | 0.06% | 15,715 |
| 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% | 16,400 |
| Oct 1, 2025 | 64.94 | 66.89 | 64.94 | 66.67 | 66.67 | 3.25% | 16,700 |
| Sep 30, 2025 | 62.96 | 64.63 | 62.96 | 64.57 | 64.57 | 2.25% | 24,575 |
| 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% | 10,200 |
| Sep 25, 2025 | 63.37 | 63.37 | 62.30 | 62.42 | 62.42 | -1.67% | 15,600 |
| Sep 24, 2025 | 63.68 | 63.74 | 63.40 | 63.48 | 63.48 | -0.38% | 7,400 |
| 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% | 14,600 |
| Sep 19, 2025 | 63.99 | 64.00 | 63.87 | 63.87 | 63.87 | -0.03% | 12,001 |
| Sep 18, 2025 | 63.69 | 64.08 | 63.69 | 63.89 | 63.89 | 0.22% | 12,700 |
| Sep 17, 2025 | 63.48 | 64.06 | 63.48 | 63.75 | 63.75 | 0.28% | 12,600 |
| Sep 16, 2025 | 63.57 | 63.70 | 63.47 | 63.57 | 63.57 | -0.13% | 9,800 |
| Sep 15, 2025 | 64.35 | 64.35 | 63.59 | 63.65 | 63.65 | -0.95% | 12,000 |
| Sep 12, 2025 | 64.55 | 64.75 | 64.26 | 64.26 | 64.26 | -1.03% | 10,828 |
| Sep 11, 2025 | 64.51 | 65.05 | 64.51 | 64.93 | 64.93 | 1.18% | 7,100 |
| Sep 10, 2025 | 64.51 | 64.51 | 63.87 | 64.17 | 64.17 | -0.63% | 6,904 |
| 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 |