TSX:XHC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	75.83	76.99	75.83	76.64	76.64	0.92%	13,050
Aug 20, 2026	76.30	76.84	75.94	75.94	75.94	-1.35%	2,586
Aug 19, 2026	75.68	77.22	75.68	76.98	76.98	2.86%	6,750
Aug 18, 2026	74.15	75.00	74.15	74.84	74.84	1.74%	3,495
Aug 17, 2026	73.61	73.91	73.47	73.56	73.56	-0.20%	4,839
Aug 14, 2026	74.16	74.16	73.47	73.71	73.71	-0.73%	2,338
Aug 13, 2026	74.42	74.62	74.15	74.25	74.25	-0.07%	3,818
Aug 12, 2026	73.99	74.42	73.43	74.30	74.30	0.08%	6,346
Aug 11, 2026	74.20	75.00	74.20	74.24	74.24	-0.46%	6,297
Aug 10, 2026	74.20	74.58	73.99	74.58	74.58	1.32%	6,900
Aug 7, 2026	73.78	73.78	73.03	73.61	73.61	0.84%	8,786
Aug 6, 2026	73.42	73.50	72.54	73.00	73.00	0.52%	2,508
Aug 5, 2026	72.27	73.00	72.27	72.62	72.62	0.82%	3,676
Aug 4, 2026	72.04	72.04	71.61	72.03	72.03	-0.24%	8,604
Jul 31, 2026	72.24	72.38	71.60	72.20	72.20	-0.93%	6,464
Jul 30, 2026	73.03	73.03	72.35	72.88	72.88	-1.39%	10,969
Jul 29, 2026	74.72	74.72	73.89	73.91	73.91	-0.66%	7,577
Jul 28, 2026	73.62	74.68	73.62	74.40	74.40	2.23%	9,468
Jul 27, 2026	72.84	73.19	72.78	72.78	72.78	0.54%	31,475
Jul 24, 2026	72.25	72.45	72.17	72.39	72.39	0.95%	2,984
Jul 23, 2026	71.17	71.77	71.17	71.71	71.71	1.00%	3,728
Jul 22, 2026	71.90	71.90	71.00	71.00	71.00	-0.50%	1,488
Jul 21, 2026	70.76	71.36	70.39	71.36	71.36	0.65%	4,944
Jul 20, 2026	71.40	71.40	70.90	70.90	70.90	-1.28%	5,366
Jul 17, 2026	72.14	72.66	71.75	71.82	71.82	-0.26%	2,720
Jul 16, 2026	70.98	72.11	70.98	72.01	72.01	1.91%	8,242
Jul 15, 2026	70.40	70.97	70.40	70.66	70.66	0.20%	12,740
Jul 14, 2026	71.42	71.42	70.46	70.52	70.52	-1.85%	14,348
Jul 13, 2026	71.70	71.90	71.40	71.85	71.85	0.14%	2,593
Jul 10, 2026	72.30	72.30	71.56	71.75	71.75	-0.62%	4,518
Jul 9, 2026	72.32	72.42	72.00	72.20	72.20	-0.32%	5,902
Jul 8, 2026	73.07	73.07	72.43	72.43	72.43	-1.42%	1,993
Jul 7, 2026	73.69	73.69	73.24	73.47	73.47	1.18%	15,785
Jul 6, 2026	73.34	73.34	71.87	72.61	72.61	-1.79%	10,341
Jul 3, 2026	73.25	73.93	73.25	73.93	73.93	0.72%	3,046
Jul 2, 2026	71.86	73.42	71.86	73.40	73.40	3.10%	8,512
Jun 30, 2026	72.00	72.00	71.00	71.19	71.19	-1.06%	18,555
Jun 29, 2026	72.00	72.00	71.65	71.95	71.95	0.35%	5,112
Jun 26, 2026	69.97	71.70	69.97	71.70	71.70	2.38%	9,827
Jun 25, 2026	69.95	70.68	69.95	70.03	70.03	1.20%	19,350
Jun 24, 2026	69.15	70.00	69.15	69.63	69.20	0.85%	6,686
Jun 23, 2026	68.55	69.04	68.55	69.04	68.61	1.45%	4,744
Jun 22, 2026	67.84	68.21	67.84	68.05	67.63	0.76%	2,901
Jun 19, 2026	67.49	67.58	67.38	67.54	67.12	-0.12%	2,422
Jun 18, 2026	68.37	68.37	67.24	67.62	67.20	-0.38%	4,556
Jun 17, 2026	68.61	68.64	67.72	67.88	67.46	-1.04%	7,139
Jun 16, 2026	68.64	68.83	68.25	68.59	68.17	-0.33%	4,381
Jun 15, 2026	69.17	69.17	68.62	68.82	68.39	-0.62%	6,515
Jun 12, 2026	69.77	69.77	69.16	69.25	68.82	-0.29%	4,551
Jun 11, 2026	68.75	69.77	68.72	69.45	69.02	1.33%	10,999