TSX:XHC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 10, 2026	69.22	69.22	68.53	68.54	68.12	-1.10%	3,874
Jun 9, 2026	68.84	69.35	68.84	69.30	68.87	1.08%	9,495
Jun 8, 2026	68.88	68.97	68.46	68.56	68.14	-0.46%	16,353
Jun 5, 2026	68.82	69.41	68.74	68.88	68.45	0.85%	12,370
Jun 4, 2026	67.31	68.50	67.31	68.30	67.88	2.85%	10,926
Jun 3, 2026	65.86	66.56	65.86	66.41	66.00	0.59%	3,779
Jun 2, 2026	66.31	66.31	65.81	66.02	65.61	-1.08%	18,995
Jun 1, 2026	67.16	67.20	66.60	66.74	66.33	-1.42%	6,361
May 29, 2026	68.40	68.40	67.61	67.70	67.28	-0.82%	2,912
May 28, 2026	67.49	68.27	67.49	68.26	67.84	1.02%	2,760
May 27, 2026	67.37	68.17	67.37	67.57	67.15	0.10%	3,010
May 26, 2026	68.18	68.18	67.39	67.50	67.08	-2.12%	6,871
May 25, 2026	68.27	68.96	67.98	68.96	68.53	1.29%	2,544
May 22, 2026	67.73	68.18	67.73	68.08	67.66	0.89%	6,668
May 21, 2026	66.99	67.61	66.97	67.48	67.06	0.61%	5,796
May 20, 2026	67.07	67.23	66.91	67.07	66.65	0.10%	3,510
May 19, 2026	66.17	67.32	66.17	67.00	66.59	1.44%	7,366
May 15, 2026	66.47	66.55	65.99	66.05	65.64	-0.93%	7,836
May 14, 2026	66.75	66.87	66.55	66.67	66.26	-0.06%	10,996
May 13, 2026	66.28	66.82	66.12	66.71	66.30	0.53%	16,172
May 12, 2026	65.95	66.53	65.93	66.36	65.95	1.90%	5,612
May 11, 2026	65.44	66.05	65.12	65.12	64.72	-0.55%	7,158
May 8, 2026	65.78	65.80	65.44	65.48	65.07	-0.56%	3,211
May 7, 2026	66.34	66.50	65.75	65.85	65.44	-1.02%	3,407
May 6, 2026	66.49	66.60	66.30	66.53	66.12	0.36%	3,536
May 5, 2026	66.00	66.29	65.90	66.29	65.88	0.59%	6,904
May 4, 2026	66.20	66.20	65.80	65.90	65.49	-0.51%	2,091
May 1, 2026	66.31	66.68	66.24	66.24	65.83	-0.47%	4,876
Apr 30, 2026	65.68	66.71	65.68	66.55	66.14	2.04%	5,250