TSX:XHC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 20, 2026	71.40	71.40	70.90	70.90	70.90	-1.28%	5,366
Jul 17, 2026	72.14	72.66	71.75	71.82	71.82	-0.26%	2,720
Jul 16, 2026	70.98	72.11	70.98	72.01	72.01	1.91%	8,242
Jul 15, 2026	70.40	70.97	70.40	70.66	70.66	0.20%	12,740
Jul 14, 2026	71.42	71.42	70.46	70.52	70.52	-1.85%	14,348
Jul 13, 2026	71.70	71.90	71.40	71.85	71.85	0.14%	2,593
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