iShares Global Healthcare Index ETF (CAD-Hedged) (TSX:XHC)
Canada · Delayed Price · Currency is CAD 78.09
-0.54 (-0.69%)
Oct 21, 2026, 12:46 PM EDT
TSX:XHC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 78.12 | 78.50 | 78.09 | 78.09 | 78.09 | -0.69% | 3,853 |
| 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 |
| 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 |