iShares Global Healthcare Index ETF (CAD-Hedged) (TSX:XHC)
Canada · Delayed Price · Currency is CAD 73.76
-0.95 (-1.27%)
Sep 30, 2026, 3:59 PM EST
TSX:XHC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 75.10 | 75.39 | 75.10 | 75.36 | 75.36 | -0.08% | 4,938 |
| Aug 27, 2026 | 76.32 | 76.32 | 75.42 | 75.42 | 75.42 | -1.30% | 2,956 |
| Aug 26, 2026 | 76.82 | 76.82 | 76.34 | 76.41 | 76.41 | -0.80% | 7,490 |
| Aug 25, 2026 | 76.76 | 77.13 | 76.75 | 77.03 | 77.03 | 0.50% | 11,884 |
| Aug 24, 2026 | 76.64 | 76.76 | 76.26 | 76.65 | 76.65 | 0.01% | 5,834 |
| 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 |