TSX:XHC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	65.95	66.53	65.93	66.48	-	2.09%	4,312
May 11, 2026	65.44	66.05	65.12	65.12	65.12	-0.55%	7,158
May 8, 2026	65.78	65.80	65.44	65.48	65.48	-0.56%	3,211
May 7, 2026	66.34	66.50	65.75	65.85	65.85	-1.02%	3,407
May 6, 2026	66.49	66.60	66.30	66.53	66.53	0.36%	3,536
May 5, 2026	66.00	66.29	65.90	66.29	66.29	0.59%	6,904
May 4, 2026	66.20	66.20	65.80	65.90	65.90	-0.51%	2,091
May 1, 2026	66.31	66.68	66.24	66.24	66.24	-0.47%	4,876
Apr 30, 2026	65.68	66.71	65.68	66.55	66.55	2.04%	5,250
Apr 29, 2026	65.46	65.46	65.00	65.22	65.22	-0.82%	13,133
Apr 28, 2026	66.13	66.18	65.75	65.76	65.76	-0.06%	3,195
Apr 27, 2026	66.29	66.33	65.80	65.80	65.80	-0.60%	9,333
Apr 24, 2026	66.50	66.50	65.91	66.20	66.20	-1.12%	2,136
Apr 23, 2026	67.12	67.12	66.62	66.95	66.95	-0.15%	2,132
Apr 22, 2026	67.26	67.26	67.01	67.05	67.05	-0.12%	991
Apr 21, 2026	67.30	67.55	67.13	67.13	67.13	-1.18%	9,601
Apr 20, 2026	68.38	68.38	67.93	67.93	67.93	-0.96%	4,470
Apr 17, 2026	67.69	68.59	67.69	68.59	68.59	1.58%	1,972
Apr 16, 2026	67.95	68.00	67.52	67.52	67.52	-0.90%	9,086
Apr 15, 2026	68.61	68.69	68.09	68.13	68.13	-0.44%	5,185
Apr 14, 2026	68.40	68.73	68.40	68.43	68.43	0.43%	8,922
Apr 13, 2026	67.95	68.14	67.46	68.14	68.14	0.44%	6,840
Apr 10, 2026	67.99	67.99	67.84	67.84	67.84	-1.28%	929
Apr 9, 2026	68.61	68.81	68.20	68.72	68.72	-0.01%	7,652
Apr 8, 2026	68.44	68.75	68.37	68.73	68.73	1.88%	6,670
Apr 7, 2026	67.37	67.63	66.85	67.46	67.46	-0.22%	9,368
Apr 6, 2026	67.94	67.94	67.50	67.61	67.61	-0.24%	7,848
Apr 2, 2026	67.89	68.20	67.70	67.77	67.77	-0.40%	6,213
Apr 1, 2026	67.74	68.32	67.74	68.04	68.04	0.83%	5,065
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