TSX:XHY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	16.35	16.35	16.26	16.30	-	-0.61%	11,476
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	-0.48%	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
Mar 30, 2026	16.16	16.22	16.10	16.10	15.94	-0.12%	78,356
Mar 27, 2026	16.17	16.17	16.11	16.12	15.96	-0.43%	87,198
Mar 26, 2026	16.34	16.34	16.19	16.19	16.03	-1.40%	54,648
Mar 25, 2026	16.39	16.45	16.39	16.42	16.17	0.24%	16,246
Mar 24, 2026	16.40	16.40	16.33	16.38	16.13	-0.24%	24,323
Mar 23, 2026	16.32	16.46	16.32	16.42	16.17	0.71%	51,160
Mar 20, 2026	16.41	16.41	16.30	16.31	16.06	-0.64%	60,013
Mar 19, 2026	16.35	16.44	16.31	16.41	16.16	0.06%	36,662
Mar 18, 2026	16.52	16.52	16.37	16.40	16.15	-0.36%	19,913
Mar 17, 2026	16.38	16.47	16.38	16.46	16.21	0.30%	23,126
Mar 16, 2026	16.40	16.46	16.40	16.41	16.16	0.18%	23,686
Mar 13, 2026	16.40	16.43	16.34	16.38	16.13	-0.18%	32,959
Mar 12, 2026	16.53	16.53	16.40	16.41	16.16	-0.61%	21,398
Mar 11, 2026	16.47	16.52	16.47	16.51	16.26	-0.21%	42,386