TSX:XHY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	16.41	16.41	16.30	16.31	16.31	-0.64%	60,013
Mar 19, 2026	16.35	16.44	16.31	16.41	16.41	0.06%	36,662
Mar 18, 2026	16.52	16.52	16.37	16.40	16.40	-0.36%	19,913
Mar 17, 2026	16.38	16.47	16.38	16.46	16.46	0.30%	23,126
Mar 16, 2026	16.40	16.46	16.40	16.41	16.41	0.18%	23,686
Mar 13, 2026	16.40	16.43	16.34	16.38	16.38	-0.18%	32,959
Mar 12, 2026	16.53	16.53	16.40	16.41	16.41	-0.61%	21,398
Mar 11, 2026	16.47	16.52	16.47	16.51	16.51	-0.21%	42,386
Mar 10, 2026	16.50	16.59	16.50	16.55	16.55	0.09%	37,890
Mar 9, 2026	16.37	16.55	16.37	16.53	16.53	0.55%	28,786
Mar 6, 2026	16.53	16.53	16.43	16.44	16.44	-0.72%	58,855
Mar 5, 2026	16.62	16.62	16.53	16.56	16.56	-0.33%	43,736
Mar 4, 2026	16.51	16.62	16.51	16.62	16.62	0.45%	16,553
Mar 3, 2026	16.56	16.56	16.43	16.54	16.54	-0.39%	58,305
Mar 2, 2026	16.59	16.62	16.55	16.61	16.61	0.09%	73,893
Feb 27, 2026	16.60	16.61	16.59	16.59	16.59	-0.42%	47,960
Feb 26, 2026	16.69	16.69	16.61	16.66	16.66	-	239,625
Feb 25, 2026	16.68	16.68	16.61	16.66	16.66	0.18%	44,368
Feb 24, 2026	16.65	16.65	16.59	16.63	16.63	-0.60%	138,672
Feb 23, 2026	16.71	16.74	16.69	16.73	16.65	0.06%	41,347
Feb 20, 2026	16.75	16.75	16.72	16.72	16.64	-0.06%	26,601
Feb 19, 2026	16.70	16.73	16.69	16.73	16.65	-	37,388
Feb 18, 2026	16.70	16.73	16.69	16.73	16.65	0.18%	35,179
Feb 17, 2026	16.73	16.73	16.68	16.70	16.62	-0.12%	21,939
Feb 13, 2026	16.72	16.72	16.70	16.72	16.64	0.12%	15,536
Feb 12, 2026	16.75	16.75	16.69	16.70	16.62	-0.06%	49,557
Feb 11, 2026	16.74	16.75	16.69	16.71	16.63	0.12%	11,853
Feb 10, 2026	16.74	16.74	16.66	16.69	16.61	-0.30%	50,799
Feb 9, 2026	16.74	16.74	16.69	16.74	16.66	0.12%	29,977
Feb 6, 2026	16.72	16.72	16.69	16.72	16.64	0.42%	8,950
Feb 5, 2026	16.69	16.69	16.64	16.65	16.57	-0.12%	21,758
Feb 4, 2026	16.65	16.67	16.65	16.67	16.59	-	17,314
Feb 3, 2026	16.62	16.69	16.62	16.67	16.59	0.18%	41,202
Feb 2, 2026	16.62	16.71	16.62	16.64	16.56	-0.30%	23,884
Jan 30, 2026	16.52	16.69	16.52	16.69	16.61	0.57%	26,260
Jan 29, 2026	16.68	16.68	16.59	16.60	16.51	-0.51%	59,208
Jan 28, 2026	16.68	16.69	16.67	16.68	16.60	-0.24%	32,179
Jan 27, 2026	16.74	16.74	16.68	16.72	16.64	-0.48%	20,438
Jan 26, 2026	16.71	16.80	16.71	16.80	16.63	0.30%	53,222
Jan 23, 2026	16.72	16.77	16.72	16.75	16.58	0.12%	48,322
Jan 22, 2026	16.72	16.77	16.72	16.73	16.56	-0.24%	42,045
Jan 21, 2026	16.72	16.77	16.72	16.77	16.60	0.12%	33,236
Jan 20, 2026	16.70	16.75	16.70	16.75	16.58	-0.18%	24,609
Jan 19, 2026	16.75	16.78	16.75	16.78	16.61	-0.06%	11,466
Jan 16, 2026	16.75	16.79	16.74	16.79	16.62	0.30%	27,433
Jan 15, 2026	16.74	16.78	16.71	16.74	16.57	-	43,353
Jan 14, 2026	16.73	16.77	16.70	16.74	16.57	-0.21%	90,908
Jan 13, 2026	16.72	16.78	16.72	16.78	16.61	0.15%	84,854
Jan 12, 2026	16.70	16.76	16.69	16.75	16.58	-	45,397
Jan 9, 2026	16.69	16.75	16.67	16.75	16.58	0.18%	32,790