TSX:XHY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	16.33	16.35	16.31	16.35	16.35	0.18%	74,109
Jul 17, 2026	16.33	16.34	16.31	16.32	16.32	-0.06%	18,437
Jul 16, 2026	16.31	16.35	16.31	16.33	16.33	-0.09%	13,520
Jul 15, 2026	16.32	16.36	16.32	16.35	16.35	0.21%	45,011
Jul 14, 2026	16.32	16.32	16.29	16.31	16.31	0.18%	34,705
Jul 13, 2026	16.28	16.31	16.27	16.28	16.28	-0.25%	14,523
Jul 10, 2026	16.32	16.33	16.31	16.32	16.32	-0.12%	21,848
Jul 9, 2026	16.33	16.35	16.32	16.34	16.34	0.18%	18,500
Jul 8, 2026	16.32	16.32	16.28	16.31	16.31	-0.18%	23,033
Jul 7, 2026	16.34	16.36	16.34	16.34	16.34	-0.24%	24,918
Jul 6, 2026	16.33	16.38	16.33	16.38	16.38	-0.06%	14,018
Jul 3, 2026	16.29	16.41	16.28	16.39	16.39	0.43%	41,069
Jul 2, 2026	16.33	16.37	16.32	16.32	16.32	-0.09%	41,058
Jun 30, 2026	16.36	16.36	16.32	16.34	16.34	0.09%	26,337
Jun 29, 2026	16.37	16.37	16.31	16.32	16.32	0.12%	14,211
Jun 26, 2026	16.31	16.31	16.29	16.30	16.30	-0.12%	23,051
Jun 25, 2026	16.37	16.37	16.31	16.32	16.32	0.26%	13,922
Jun 24, 2026	16.40	16.40	16.36	16.36	16.28	0.06%	4,355
Jun 23, 2026	16.34	16.39	16.34	16.35	16.27	-	12,428
Jun 22, 2026	16.37	16.38	16.34	16.35	16.27	-0.67%	25,528
Jun 19, 2026	16.33	16.46	16.33	16.46	16.38	0.46%	18,640
Jun 18, 2026	16.43	16.43	16.39	16.39	16.30	0.31%	7,287
Jun 17, 2026	16.37	16.42	16.33	16.34	16.25	-0.46%	14,188
Jun 16, 2026	16.42	16.42	16.39	16.41	16.33	0.06%	35,729
Jun 15, 2026	16.40	16.44	16.40	16.40	16.32	0.18%	11,914
Jun 12, 2026	16.34	16.40	16.34	16.37	16.29	-	10,383
Jun 11, 2026	16.27	16.38	16.27	16.37	16.29	0.49%	23,883
Jun 10, 2026	16.27	16.32	16.27	16.29	16.21	-0.18%	16,318
Jun 9, 2026	16.30	16.36	16.30	16.32	16.24	-	38,811
Jun 8, 2026	16.36	16.36	16.30	16.32	16.24	0.12%	12,827
Jun 5, 2026	16.34	16.35	16.29	16.30	16.22	-0.61%	29,719
Jun 4, 2026	16.40	16.40	16.37	16.40	16.32	0.12%	50,202
Jun 3, 2026	16.41	16.41	16.34	16.38	16.30	-0.12%	13,833
Jun 2, 2026	16.34	16.40	16.34	16.40	16.32	0.06%	17,686
Jun 1, 2026	16.39	16.40	16.35	16.39	16.31	-0.12%	18,949
May 29, 2026	16.37	16.42	16.36	16.41	16.33	0.18%	15,425
May 28, 2026	16.35	16.39	16.35	16.38	16.30	-0.06%	33,331
May 27, 2026	16.43	16.43	16.36	16.39	16.31	-0.06%	23,374
May 26, 2026	16.33	16.40	16.33	16.40	16.32	-0.18%	22,034
May 25, 2026	16.27	16.44	16.27	16.43	16.35	0.67%	37,517
May 22, 2026	16.31	16.33	16.31	16.32	16.24	-	17,529
May 21, 2026	16.35	16.35	16.26	16.32	16.24	0.02%	39,784
May 20, 2026	16.30	16.40	16.30	16.40	16.23	0.61%	35,041
May 19, 2026	16.32	16.33	16.29	16.30	16.13	-0.18%	55,755
May 15, 2026	16.38	16.38	16.33	16.33	16.16	-0.43%	51,255
May 14, 2026	16.39	16.43	16.39	16.40	16.23	-0.06%	48,018
May 13, 2026	16.37	16.42	16.36	16.41	16.24	-0.06%	9,402
May 12, 2026	16.43	16.43	16.37	16.42	16.25	-0.06%	37,948
May 11, 2026	16.39	16.47	16.39	16.43	16.26	-0.18%	58,792
May 8, 2026	16.50	16.50	16.43	16.46	16.29	0.30%	21,574