TSX:XHC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	67.49	67.58	67.47	67.47	-	-0.22%	616
Jun 18, 2026	68.37	68.37	67.24	67.62	67.62	-0.38%	4,556
Jun 17, 2026	68.61	68.64	67.72	67.88	67.88	-1.04%	7,139
Jun 16, 2026	68.64	68.83	68.25	68.59	68.59	-0.33%	4,381
Jun 15, 2026	69.17	69.17	68.62	68.82	68.82	-0.62%	6,515
Jun 12, 2026	69.77	69.77	69.16	69.25	69.25	-0.29%	4,551
Jun 11, 2026	68.75	69.77	68.72	69.45	69.45	1.33%	10,999
Jun 10, 2026	69.22	69.22	68.53	68.54	68.54	-1.10%	3,874
Jun 9, 2026	68.84	69.35	68.84	69.30	69.30	1.08%	9,495
Jun 8, 2026	68.88	68.97	68.46	68.56	68.56	-0.46%	16,353
Jun 5, 2026	68.82	69.41	68.74	68.88	68.88	0.85%	12,370
Jun 4, 2026	67.31	68.50	67.31	68.30	68.30	2.85%	10,926
Jun 3, 2026	65.86	66.56	65.86	66.41	66.41	0.59%	3,779
Jun 2, 2026	66.31	66.31	65.81	66.02	66.02	-1.08%	18,995
Jun 1, 2026	67.16	67.20	66.60	66.74	66.74	-1.42%	6,361
May 29, 2026	68.40	68.40	67.61	67.70	67.70	-0.82%	2,912
May 28, 2026	67.49	68.27	67.49	68.26	68.26	1.02%	2,760
May 27, 2026	67.37	68.17	67.37	67.57	67.57	0.10%	3,010
May 26, 2026	68.18	68.18	67.39	67.50	67.50	-2.12%	6,871
May 25, 2026	68.27	68.96	67.98	68.96	68.96	1.29%	2,544
May 22, 2026	67.73	68.18	67.73	68.08	68.08	0.89%	6,668
May 21, 2026	66.99	67.61	66.97	67.48	67.48	0.61%	5,796
May 20, 2026	67.07	67.23	66.91	67.07	67.07	0.10%	3,510
May 19, 2026	66.17	67.32	66.17	67.00	67.00	1.44%	7,366
May 15, 2026	66.47	66.55	65.99	66.05	66.05	-0.93%	7,836
May 14, 2026	66.75	66.87	66.55	66.67	66.67	-0.06%	10,996
May 13, 2026	66.28	66.82	66.12	66.71	66.71	0.53%	16,172
May 12, 2026	65.95	66.53	65.93	66.36	66.36	1.90%	5,612
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