TSX:XHC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	67.26	67.26	67.26	67.26	-	0.19%	309
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
Mar 2, 2026	72.68	72.68	72.00	72.12	72.12	-1.21%	9,602
Feb 27, 2026	71.81	73.00	71.81	73.00	73.00	1.52%	5,768
Feb 26, 2026	72.05	72.05	71.52	71.91	71.91	-0.48%	7,042
Feb 25, 2026	72.55	72.70	72.14	72.26	72.26	-0.17%	7,106
Feb 24, 2026	72.32	72.49	72.25	72.38	72.38	0.06%	3,206
Feb 23, 2026	72.40	72.47	72.32	72.34	72.34	0.12%	4,032
Feb 20, 2026	72.40	72.40	71.81	72.25	72.25	-0.03%	2,346
Feb 19, 2026	72.40	72.40	72.00	72.27	72.27	-0.32%	7,993
Feb 18, 2026	72.13	72.50	72.13	72.50	72.50	0.17%	6,516
Feb 17, 2026	72.27	72.71	72.27	72.38	72.38	-0.07%	8,945
Feb 13, 2026	71.85	72.65	71.85	72.43	72.43	0.91%	4,906
Feb 12, 2026	71.90	72.23	71.67	71.78	71.78	-0.26%	6,853
Feb 11, 2026	71.64	71.97	71.15	71.97	71.97	1.01%	6,373
Feb 10, 2026	71.86	71.86	71.25	71.25	71.25	-0.22%	9,363