TSX:XHC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	82.45	82.85	82.10	82.85	82.85	0.19%	1,632
Nov 9, 2026	81.45	82.86	81.41	82.69	82.69	1.60%	6,504
Nov 6, 2026	80.00	81.47	79.76	81.39	81.39	-	11,808
Nov 5, 2026	83.85	83.98	81.14	81.39	81.39	-1.85%	62,807
Nov 4, 2026	81.08	83.15	81.08	82.92	82.92	2.85%	88,370
Nov 3, 2026	80.96	81.10	80.36	80.62	80.62	-0.52%	3,719
Nov 2, 2026	83.94	83.94	80.60	81.04	81.04	0.02%	39,157
Oct 30, 2026	81.60	81.90	80.87	81.02	81.02	0.68%	6,935
Oct 29, 2026	79.97	80.70	79.87	80.47	80.47	1.86%	4,205
Oct 28, 2026	78.07	79.21	78.00	79.00	79.00	0.25%	6,100
Oct 27, 2026	78.92	78.92	78.37	78.80	78.80	-0.05%	3,379
Oct 26, 2026	79.34	79.35	78.56	78.84	78.84	0.03%	25,156
Oct 23, 2026	79.43	79.43	78.60	78.82	78.82	-0.77%	2,726
Oct 22, 2026	78.44	79.70	78.44	79.43	79.43	1.33%	10,636
Oct 21, 2026	78.12	78.50	78.09	78.39	78.39	-0.31%	6,309
Oct 20, 2026	77.46	78.63	77.46	78.63	78.63	2.54%	10,183
Oct 19, 2026	76.35	77.14	76.35	76.68	76.68	-0.38%	1,044
Oct 16, 2026	78.02	78.02	76.97	76.97	76.97	-0.56%	5,746
Oct 15, 2026	76.27	77.90	76.27	77.40	77.40	2.08%	10,028
Oct 14, 2026	75.36	75.89	75.15	75.82	75.82	2.30%	4,877
Oct 13, 2026	74.70	74.81	74.03	74.12	74.12	-0.45%	6,654
Oct 9, 2026	74.20	74.45	74.00	74.45	74.45	1.10%	571
Oct 8, 2026	74.26	74.26	72.43	73.64	73.64	-0.45%	6,253
Oct 7, 2026	73.31	74.47	73.31	73.97	73.97	1.13%	6,113
Oct 6, 2026	73.32	73.38	72.80	73.14	73.14	-0.41%	6,688
Oct 5, 2026	72.85	73.44	72.75	73.44	73.44	0.89%	7,404
Oct 2, 2026	72.77	72.84	72.54	72.79	72.79	-0.21%	3,459
Oct 1, 2026	73.81	73.81	72.86	72.94	72.94	-1.11%	5,636
Sep 30, 2026	74.97	74.97	73.76	73.76	73.76	-1.27%	2,516
Sep 29, 2026	75.03	75.05	74.35	74.71	74.71	-0.48%	3,049
Sep 28, 2026	75.04	75.23	74.89	75.07	75.07	0.11%	7,488
Sep 25, 2026	74.69	74.99	74.35	74.99	74.99	0.43%	3,718
Sep 24, 2026	74.99	74.99	74.44	74.67	74.67	0.69%	3,408
Sep 23, 2026	73.97	75.09	73.95	74.16	74.16	-0.75%	3,005
Sep 22, 2026	74.13	74.86	74.05	74.72	74.72	0.62%	1,848
Sep 21, 2026	73.88	74.41	73.58	74.26	74.26	0.58%	5,100
Sep 18, 2026	74.01	74.01	73.61	73.83	73.83	-0.24%	2,790
Sep 17, 2026	74.00	74.18	73.64	74.01	74.01	0.63%	6,208
Sep 16, 2026	73.54	73.83	73.54	73.55	73.55	0.08%	2,209
Sep 15, 2026	73.41	73.52	73.10	73.49	73.49	-0.07%	16,918
Sep 14, 2026	73.79	73.80	73.23	73.54	73.54	1.52%	10,005
Sep 11, 2026	72.27	72.56	72.25	72.44	72.44	-0.04%	4,869
Sep 10, 2026	72.19	72.57	72.19	72.47	72.47	-0.34%	2,257
Sep 9, 2026	73.04	73.04	72.72	72.72	72.72	-0.55%	6,144
Sep 8, 2026	74.49	74.49	73.12	73.12	73.12	-2.92%	16,706
Sep 4, 2026	75.90	75.90	75.16	75.32	75.32	-1.08%	4,694
Sep 3, 2026	76.73	76.73	75.48	76.14	76.14	0.08%	5,717
Sep 2, 2026	76.38	76.41	75.96	76.08	76.08	0.69%	2,489
Sep 1, 2026	75.60	75.60	75.25	75.56	75.56	0.71%	3,994
Aug 31, 2026	75.58	75.58	74.59	75.03	75.03	-0.44%	6,714