TSX:XHD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2025	33.72	33.72	33.72	33.72	33.72	0.06%	708
Feb 4, 2025	33.40	33.73	33.40	33.70	33.70	-0.27%	2,974
Feb 3, 2025	33.33	33.84	33.33	33.79	33.79	0.36%	4,942
Jan 31, 2025	33.77	33.79	33.66	33.67	33.67	-0.65%	3,210
Jan 30, 2025	33.96	34.01	33.86	33.89	33.89	0.95%	2,406
Jan 29, 2025	33.67	33.67	33.55	33.57	33.57	0.06%	4,000
Jan 28, 2025	34.05	34.05	33.55	33.55	33.55	-1.47%	3,700
Jan 27, 2025	33.61	34.10	33.61	34.05	33.97	1.19%	4,700
Jan 24, 2025	33.60	33.76	33.60	33.65	33.57	-0.21%	6,319
Jan 23, 2025	33.64	33.75	33.62	33.72	33.64	0.21%	7,600
Jan 22, 2025	33.91	33.91	33.65	33.65	33.57	-0.71%	2,105
Jan 21, 2025	34.00	34.00	33.82	33.89	33.81	0.27%	11,212
Jan 20, 2025	33.89	33.89	33.80	33.80	33.72	-0.27%	600
Jan 17, 2025	33.88	33.91	33.85	33.89	33.81	0.92%	1,400
Jan 16, 2025	33.41	33.58	33.29	33.58	33.50	0.42%	2,200
Jan 15, 2025	33.30	33.51	33.30	33.44	33.36	0.78%	3,800
Jan 14, 2025	32.97	33.18	32.92	33.18	33.10	0.64%	1,818
Jan 13, 2025	32.80	32.97	32.76	32.97	32.89	1.20%	2,100
Jan 10, 2025	32.69	32.72	32.58	32.58	32.50	-1.36%	2,300
Jan 9, 2025	33.03	33.03	33.03	33.03	32.95	0.09%	115
Jan 8, 2025	32.81	33.00	32.80	33.00	32.92	0.06%	2,538
Jan 7, 2025	33.12	33.29	32.98	32.98	32.90	0.24%	2,500
Jan 6, 2025	33.33	33.33	32.90	32.90	32.82	-0.96%	9,845
Jan 3, 2025	33.08	33.28	33.08	33.22	33.14	0.42%	2,500
Jan 2, 2025	33.35	33.35	33.01	33.08	33.00	0.21%	800
Dec 31, 2024	33.09	33.09	32.90	33.01	32.93	0.40%	3,933
Dec 30, 2024	32.75	32.97	32.75	32.88	32.80	-1.20%	1,000
Dec 27, 2024	33.11	33.45	33.11	33.28	33.20	-0.06%	4,589
Dec 24, 2024	33.22	33.30	33.14	33.30	33.22	0.63%	2,100
Dec 23, 2024	32.90	33.09	32.87	33.09	33.01	-0.12%	789
Dec 20, 2024	32.58	33.15	32.58	33.13	33.05	0.79%	2,137
Dec 19, 2024	33.10	33.10	32.80	32.87	32.79	-0.54%	1,544
Dec 18, 2024	33.52	33.52	33.05	33.05	32.97	-1.23%	1,378
Dec 17, 2024	33.59	33.61	33.46	33.46	33.38	-0.45%	748
Dec 16, 2024	34.12	34.12	33.61	33.61	33.53	-1.32%	4,255
Dec 13, 2024	33.93	34.11	33.93	34.06	33.98	-0.26%	9,614
Dec 12, 2024	34.16	34.20	34.15	34.15	34.06	-0.03%	5,149
Dec 11, 2024	34.25	34.36	34.16	34.16	34.07	-1.04%	1,469
Dec 10, 2024	34.30	34.53	34.29	34.52	34.43	0.06%	5,262
Dec 9, 2024	34.77	34.85	34.50	34.50	34.41	-0.69%	7,281
Dec 6, 2024	35.04	35.04	34.70	34.74	34.65	-0.88%	6,170
Dec 5, 2024	34.79	35.10	34.79	35.05	34.96	0.63%	1,644
Dec 4, 2024	35.23	35.23	34.80	34.83	34.74	-1.08%	41,713
Dec 3, 2024	35.29	35.35	35.21	35.21	35.12	-0.25%	7,019
Dec 2, 2024	35.65	35.65	35.19	35.30	35.21	-1.09%	2,932
Nov 29, 2024	35.61	35.74	35.61	35.69	35.60	0.56%	2,448
Nov 28, 2024	35.49	35.49	35.49	35.49	35.40	-0.14%	922
Nov 27, 2024	35.69	35.69	35.54	35.54	35.45	0.11%	904
Nov 26, 2024	35.39	35.52	35.32	35.50	35.41	0.40%	5,111
Nov 25, 2024	35.48	35.60	35.34	35.36	35.27	-0.34%	6,715
Nov 22, 2024	35.38	35.49	35.38	35.48	35.39	0.57%	1,781
Nov 21, 2024	35.02	35.32	35.02	35.28	35.19	1.06%	3,048
Nov 20, 2024	34.88	34.91	34.75	34.91	34.74	0.46%	5,197
Nov 19, 2024	34.68	34.79	34.66	34.75	34.58	-0.57%	3,841
Nov 18, 2024	34.67	34.95	34.67	34.95	34.78	0.72%	2,000
Nov 15, 2024	34.64	34.76	34.64	34.70	34.53	-0.14%	1,076
Nov 14, 2024	34.98	34.98	34.74	34.75	34.58	-0.34%	2,946
Nov 13, 2024	34.73	34.87	34.73	34.87	34.70	0.29%	2,765
Nov 12, 2024	34.82	34.84	34.76	34.77	34.60	-0.63%	3,451
Nov 11, 2024	34.99	35.11	34.97	34.99	34.82	-0.93%	2,576
Nov 8, 2024	35.15	35.32	35.15	35.32	35.15	0.80%	315
Nov 7, 2024	35.09	35.22	35.02	35.04	34.87	-0.40%	2,141
Nov 6, 2024	35.15	35.18	35.10	35.18	35.01	1.59%	4,825
Nov 5, 2024	34.64	34.65	34.63	34.63	34.46	0.26%	503
Nov 4, 2024	34.48	34.60	34.45	34.54	34.37	-0.17%	10,816
Nov 1, 2024	34.72	34.72	34.60	34.60	34.43	-0.37%	744
Oct 31, 2024	34.45	34.79	34.45	34.73	34.56	0.49%	7,424
Oct 30, 2024	34.44	34.60	34.44	34.56	34.39	0.35%	1,594
Oct 29, 2024	34.54	34.58	34.44	34.44	34.27	-0.69%	2,235
Oct 28, 2024	34.61	34.68	34.58	34.68	34.51	-0.14%	3,752
Oct 25, 2024	35.03	35.03	34.73	34.73	34.48	-0.71%	4,210
Oct 24, 2024	34.98	34.98	34.98	34.98	34.73	-0.40%	101
Oct 23, 2024	35.00	35.12	35.00	35.12	34.87	0.09%	3,986
Oct 22, 2024	35.00	35.11	35.00	35.09	34.84	0.09%	1,093
Oct 21, 2024	35.27	35.27	34.98	35.06	34.81	-0.60%	10,285
Oct 18, 2024	35.19	35.27	35.19	35.27	35.01	0.17%	5,203
Oct 17, 2024	35.27	35.27	35.19	35.21	34.95	0.14%	782
Oct 16, 2024	35.00	35.16	35.00	35.16	34.91	0.43%	3,864
Oct 15, 2024	34.96	35.30	34.96	35.01	34.76	-0.23%	14,601
Oct 11, 2024	34.99	35.11	34.97	35.09	34.84	0.78%	2,028
Oct 10, 2024	34.88	34.88	34.82	34.82	34.57	-0.20%	686
Oct 9, 2024	34.69	34.89	34.62	34.89	34.64	0.58%	2,528
Oct 8, 2024	34.61	34.69	34.58	34.69	34.44	-0.46%	2,054
Oct 7, 2024	34.87	34.87	34.85	34.85	34.60	-0.40%	337
Oct 4, 2024	34.81	35.00	34.81	34.99	34.74	0.37%	2,362
Oct 3, 2024	34.90	34.90	34.84	34.86	34.61	-0.23%	425
Oct 2, 2024	35.01	35.01	34.94	34.94	34.69	0.26%	391
Oct 1, 2024	34.74	34.95	34.74	34.85	34.60	0.69%	391
Sep 30, 2024	34.53	34.61	34.49	34.61	34.36	-0.14%	2,323
Sep 27, 2024	34.34	34.66	34.34	34.66	34.41	1.05%	3,137
Sep 26, 2024	34.32	34.34	34.30	34.30	34.05	-0.41%	1,760
Sep 25, 2024	34.48	34.48	34.44	34.44	34.19	-0.81%	391
Sep 24, 2024	34.84	34.84	34.72	34.72	34.47	-0.26%	933
Sep 23, 2024	34.79	34.81	34.73	34.81	34.48	0.64%	910
Sep 20, 2024	34.55	34.60	34.47	34.59	34.26	-0.03%	2,245
Sep 19, 2024	34.71	34.74	34.60	34.60	34.27	0.17%	1,908
Sep 18, 2024	34.60	34.70	34.54	34.54	34.21	-0.06%	2,544
Sep 17, 2024	34.63	34.63	34.56	34.56	34.23	-0.35%	2,362
Sep 16, 2024	34.67	34.68	34.57	34.68	34.35	0.64%	4,040
Sep 13, 2024	34.40	34.46	34.23	34.46	34.13	0.73%	1,803