TSX:XHY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	16.27	16.32	16.27	16.30	-	-0.15%	14,518
Jun 9, 2026	16.30	16.36	16.30	16.32	16.32	-	38,811
Jun 8, 2026	16.36	16.36	16.30	16.32	16.32	0.12%	12,827
Jun 5, 2026	16.34	16.35	16.29	16.30	16.30	-0.61%	29,719
Jun 4, 2026	16.40	16.40	16.37	16.40	16.40	0.12%	50,202
Jun 3, 2026	16.41	16.41	16.34	16.38	16.38	-0.12%	13,833
Jun 2, 2026	16.34	16.40	16.34	16.40	16.40	0.06%	17,686
Jun 1, 2026	16.39	16.40	16.35	16.39	16.39	-0.12%	18,949
May 29, 2026	16.37	16.42	16.36	16.41	16.41	0.18%	15,425
May 28, 2026	16.35	16.39	16.35	16.38	16.38	-0.06%	33,331
May 27, 2026	16.43	16.43	16.36	16.39	16.39	-0.06%	23,374
May 26, 2026	16.33	16.40	16.33	16.40	16.40	-0.18%	22,034
May 25, 2026	16.27	16.44	16.27	16.43	16.43	0.67%	37,517
May 22, 2026	16.31	16.33	16.31	16.32	16.32	-	17,529
May 21, 2026	16.35	16.35	16.26	16.32	16.32	0.02%	39,784
May 20, 2026	16.30	16.40	16.30	16.40	16.32	0.61%	35,041
May 19, 2026	16.32	16.33	16.29	16.30	16.22	-0.18%	55,755
May 15, 2026	16.38	16.38	16.33	16.33	16.25	-0.43%	51,255
May 14, 2026	16.39	16.43	16.39	16.40	16.32	-0.06%	48,018
May 13, 2026	16.37	16.42	16.36	16.41	16.33	-0.06%	9,402
May 12, 2026	16.43	16.43	16.37	16.42	16.34	-0.06%	37,948
May 11, 2026	16.39	16.47	16.39	16.43	16.35	-0.18%	58,792
May 8, 2026	16.50	16.50	16.43	16.46	16.38	0.30%	21,574
May 7, 2026	16.50	16.50	16.41	16.41	16.33	-0.42%	38,516
May 6, 2026	16.38	16.48	16.38	16.48	16.40	0.30%	21,471
May 5, 2026	16.44	16.44	16.41	16.43	16.35	0.18%	8,562
May 4, 2026	16.41	16.44	16.38	16.40	16.32	-0.24%	31,724
May 1, 2026	16.47	16.47	16.44	16.44	16.36	-	20,330
Apr 30, 2026	16.38	16.44	16.38	16.44	16.36	0.43%	17,109
Apr 29, 2026	16.43	16.43	16.37	16.37	16.29	-0.49%	16,465
Apr 28, 2026	16.42	16.45	16.42	16.45	16.37	-0.12%	30,119
Apr 27, 2026	16.58	16.58	16.46	16.47	16.39	0.02%	13,209
Apr 24, 2026	16.55	16.55	16.51	16.55	16.38	0.30%	17,323
Apr 23, 2026	16.56	16.56	16.48	16.50	16.33	-0.36%	35,455
Apr 22, 2026	16.56	16.56	16.52	16.56	16.39	0.30%	14,697
Apr 21, 2026	16.55	16.55	16.51	16.51	16.34	-0.45%	32,380
Apr 20, 2026	16.61	16.61	16.54	16.59	16.42	-0.21%	35,681
Apr 17, 2026	16.58	16.62	16.56	16.62	16.45	0.64%	61,486
Apr 16, 2026	16.57	16.57	16.51	16.52	16.35	-0.06%	17,886
Apr 15, 2026	16.49	16.53	16.49	16.53	16.36	0.15%	30,917
Apr 14, 2026	16.50	16.56	16.48	16.50	16.33	0.18%	46,616
Apr 13, 2026	16.43	16.48	16.40	16.47	16.30	0.12%	57,023
Apr 10, 2026	16.45	16.51	16.45	16.45	16.28	-0.36%	16,078
Apr 9, 2026	16.45	16.52	16.44	16.51	16.34	0.18%	84,597
Apr 8, 2026	16.49	16.51	16.46	16.48	16.31	0.61%	19,219
Apr 7, 2026	16.34	16.41	16.33	16.38	16.21	-0.18%	118,254
Apr 6, 2026	16.34	16.42	16.34	16.41	16.24	0.06%	14,443
Apr 2, 2026	16.29	16.40	16.27	16.40	16.23	0.24%	60,602
Apr 1, 2026	16.29	16.37	16.29	16.36	16.19	0.18%	20,631
Mar 31, 2026	16.14	16.33	16.14	16.33	16.16	1.43%	152,525