iShares Global Healthcare Index ETF (CAD-Hedged) (TSX:XHC)
Canada flag Canada · Delayed Price · Currency is CAD
63.10
-0.10 (-0.16%)
Jun 5, 2025, 3:51 PM EDT

TSX:XHC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202563.4563.4562.9163.2563.250.08%2,656
Jun 4, 202562.9263.4362.9263.2063.200.56%4,900
Jun 3, 202562.8563.0562.4662.8562.85-0.06%18,100
Jun 2, 202562.7262.8962.4162.8962.89-0.11%11,200
May 30, 202562.3963.1762.3962.9662.960.56%12,800
May 29, 202562.2362.6162.2362.6162.610.68%15,119
May 28, 202562.5662.6362.1962.1962.19-0.75%8,220
May 27, 202562.2462.7862.2462.6662.661.38%7,728
May 26, 202561.7962.7061.7961.8161.810.03%1,520
May 23, 202561.7761.9261.5661.7961.79-0.32%6,300
May 22, 202562.0862.2661.7061.9961.99-0.58%8,710
May 21, 202563.2563.2762.3562.3562.35-1.63%6,900
May 20, 202563.3663.5563.2163.3863.380.99%9,300
May 16, 202561.7262.7661.6062.7662.761.80%8,203
May 15, 202560.3561.6560.3561.6561.651.18%8,000
May 14, 202562.2762.3260.9360.9360.93-2.10%13,009
May 13, 202562.9962.9962.2462.2462.24-2.57%12,434
May 12, 202562.5063.9462.5063.8863.882.36%16,700
May 9, 202563.0863.3062.4162.4162.41-1.33%24,400
May 8, 202562.9063.3462.8363.2563.25-0.78%2,120
May 7, 202563.5063.8263.3963.7563.750.55%5,500
May 6, 202564.9164.9163.3663.4063.40-2.85%8,113
May 5, 202565.2065.3165.0465.2665.26-0.05%1,721
May 2, 202565.4065.4765.1465.2965.291.37%2,800
May 1, 202565.0065.0364.1964.4164.41-1.89%6,200
Apr 30, 202565.3965.6564.7065.6565.650.69%3,800
Apr 29, 202564.6365.2364.5565.2065.201.07%2,200
Apr 28, 202564.4264.5864.1864.5164.510.14%2,518
Apr 25, 202563.6064.4363.6064.4264.420.67%12,900
Apr 24, 202563.2964.0363.2963.9963.991.31%18,700
Apr 23, 202563.6463.8763.1463.1663.160.69%31,626
Apr 22, 202561.9362.8461.9362.7362.731.93%3,527
Apr 21, 202562.5162.5161.3761.5461.54-2.05%23,000
Apr 17, 202562.8063.1762.8062.8362.83-0.40%2,500
Apr 16, 202563.5163.6162.8063.0863.08-0.91%4,719
Apr 15, 202563.9864.0063.6663.6663.66-0.42%2,100
Apr 14, 202563.4664.0363.2863.9363.931.04%4,741
Apr 11, 202562.5463.3062.0063.2763.271.38%2,133
Apr 10, 202563.4863.4861.0962.4162.41-3.03%7,400
Apr 9, 202560.3364.4060.0064.3664.365.47%46,800
Apr 8, 202564.1264.1261.0161.0261.02-2.15%7,306
Apr 7, 202561.2562.6960.4262.3662.36-1.09%17,345
Apr 4, 202565.3765.3762.9163.0563.05-5.44%33,600
Apr 3, 202567.0567.0566.6766.6866.68-0.61%11,100
Apr 2, 202566.4967.0966.4967.0967.090.22%2,634
Apr 1, 202567.3567.6766.8966.9466.94-1.22%2,600
Mar 31, 202567.2567.7867.2567.7767.770.16%1,623
Mar 28, 202567.8667.9667.6667.6667.66-0.37%2,800
Mar 27, 202567.6267.9867.6267.9167.910.30%4,726
Mar 26, 202568.0268.0267.6867.7167.71-0.72%2,500