TSX:XHY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	16.38	16.44	16.38	16.44	16.44	0.43%	17,109
Apr 29, 2026	16.43	16.43	16.37	16.37	16.37	-0.49%	16,465
Apr 28, 2026	16.42	16.45	16.42	16.45	16.45	-0.12%	30,119
Apr 27, 2026	16.58	16.58	16.46	16.47	16.47	-0.48%	13,209
Apr 24, 2026	16.55	16.55	16.51	16.55	16.47	0.30%	17,323
Apr 23, 2026	16.56	16.56	16.48	16.50	16.42	-0.36%	35,455
Apr 22, 2026	16.56	16.56	16.52	16.56	16.48	0.30%	14,697
Apr 21, 2026	16.55	16.55	16.51	16.51	16.43	-0.45%	32,380
Apr 20, 2026	16.61	16.61	16.54	16.59	16.50	-0.21%	35,681
Apr 17, 2026	16.58	16.62	16.56	16.62	16.54	0.64%	61,486
Apr 16, 2026	16.57	16.57	16.51	16.52	16.43	-0.06%	17,886
Apr 15, 2026	16.49	16.53	16.49	16.53	16.44	0.15%	30,917
Apr 14, 2026	16.50	16.56	16.48	16.50	16.42	0.18%	46,616
Apr 13, 2026	16.43	16.48	16.40	16.47	16.39	0.12%	57,023
Apr 10, 2026	16.45	16.51	16.45	16.45	16.37	-0.36%	16,078
Apr 9, 2026	16.45	16.52	16.44	16.51	16.43	0.18%	84,597
Apr 8, 2026	16.49	16.51	16.46	16.48	16.40	0.61%	19,219
Apr 7, 2026	16.34	16.41	16.33	16.38	16.30	-0.18%	118,254
Apr 6, 2026	16.34	16.42	16.34	16.41	16.33	0.06%	14,443
Apr 2, 2026	16.29	16.40	16.27	16.40	16.32	0.24%	60,602
Apr 1, 2026	16.29	16.37	16.29	16.36	16.28	0.18%	20,631
Mar 31, 2026	16.14	16.33	16.14	16.33	16.25	1.43%	152,525
Mar 30, 2026	16.16	16.22	16.10	16.10	16.02	-0.12%	78,356
Mar 27, 2026	16.17	16.17	16.11	16.12	16.04	-0.43%	87,198
Mar 26, 2026	16.34	16.34	16.19	16.19	16.11	-1.40%	54,648
Mar 25, 2026	16.39	16.45	16.39	16.42	16.26	0.24%	16,246
Mar 24, 2026	16.40	16.40	16.33	16.38	16.22	-0.24%	24,323
Mar 23, 2026	16.32	16.46	16.32	16.42	16.26	0.71%	51,160
Mar 20, 2026	16.41	16.41	16.30	16.31	16.14	-0.64%	60,013
Mar 19, 2026	16.35	16.44	16.31	16.41	16.25	0.06%	36,662
Mar 18, 2026	16.52	16.52	16.37	16.40	16.24	-0.36%	19,913
Mar 17, 2026	16.38	16.47	16.38	16.46	16.29	0.30%	23,126
Mar 16, 2026	16.40	16.46	16.40	16.41	16.25	0.18%	23,686
Mar 13, 2026	16.40	16.43	16.34	16.38	16.22	-0.18%	32,959
Mar 12, 2026	16.53	16.53	16.40	16.41	16.25	-0.61%	21,398
Mar 11, 2026	16.47	16.52	16.47	16.51	16.34	-0.21%	42,386
Mar 10, 2026	16.50	16.59	16.50	16.55	16.38	0.09%	37,890
Mar 9, 2026	16.37	16.55	16.37	16.53	16.36	0.55%	28,786
Mar 6, 2026	16.53	16.53	16.43	16.44	16.27	-0.72%	58,855
Mar 5, 2026	16.62	16.62	16.53	16.56	16.39	-0.33%	43,736
Mar 4, 2026	16.51	16.62	16.51	16.62	16.45	0.45%	16,553
Mar 3, 2026	16.56	16.56	16.43	16.54	16.37	-0.39%	58,305
Mar 2, 2026	16.59	16.62	16.55	16.61	16.44	0.09%	73,893
Feb 27, 2026	16.60	16.61	16.59	16.59	16.42	-0.42%	47,960
Feb 26, 2026	16.69	16.69	16.61	16.66	16.49	-	239,625
Feb 25, 2026	16.68	16.68	16.61	16.66	16.49	0.18%	44,368
Feb 24, 2026	16.65	16.65	16.59	16.63	16.46	-0.60%	138,672
Feb 23, 2026	16.71	16.74	16.69	16.73	16.48	0.06%	41,347
Feb 20, 2026	16.75	16.75	16.72	16.72	16.47	-0.06%	26,601
Feb 19, 2026	16.70	16.73	16.69	16.73	16.48	-	37,388