TSX:XHY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	16.28	16.28	16.19	16.20	16.20	-0.18%	70,283
Aug 27, 2026	16.25	16.25	16.21	16.23	16.23	-0.12%	52,815
Aug 26, 2026	16.33	16.33	16.23	16.25	16.25	0.12%	14,803
Aug 25, 2026	16.28	16.32	16.28	16.32	16.23	-0.03%	24,975
Aug 24, 2026	16.29	16.32	16.27	16.32	16.24	0.31%	55,293
Aug 21, 2026	16.25	16.27	16.25	16.27	16.19	-	6,223
Aug 20, 2026	16.30	16.30	16.25	16.27	16.19	-0.06%	15,284
Aug 19, 2026	16.28	16.29	16.27	16.28	16.20	0.18%	13,929
Aug 18, 2026	16.27	16.28	16.24	16.25	16.17	-0.12%	40,527
Aug 17, 2026	16.31	16.31	16.27	16.27	16.19	-0.18%	10,409
Aug 14, 2026	16.31	16.31	16.28	16.30	16.22	-	6,463
Aug 13, 2026	16.28	16.32	16.28	16.30	16.22	0.18%	24,497
Aug 12, 2026	16.29	16.29	16.27	16.27	16.19	-	4,699
Aug 11, 2026	16.22	16.27	16.22	16.27	16.19	0.12%	15,340
Aug 10, 2026	16.20	16.28	16.20	16.25	16.17	-0.12%	14,052
Aug 7, 2026	16.22	16.27	16.22	16.27	16.19	0.25%	27,393
Aug 6, 2026	16.20	16.24	16.20	16.23	16.15	-0.25%	10,742
Aug 5, 2026	16.24	16.27	16.24	16.27	16.19	0.25%	12,979
Aug 4, 2026	16.20	16.25	16.20	16.23	16.15	0.31%	30,469
Jul 31, 2026	16.15	16.19	16.14	16.18	16.10	0.06%	15,240
Jul 30, 2026	16.11	16.18	16.11	16.17	16.09	0.31%	14,310
Jul 29, 2026	16.15	16.16	16.10	16.12	16.04	-0.25%	25,143
Jul 28, 2026	16.16	16.17	16.15	16.16	16.08	-0.11%	19,411
Jul 27, 2026	16.25	16.26	16.23	16.26	16.09	0.12%	11,258
Jul 24, 2026	16.20	16.24	16.20	16.24	16.07	0.12%	17,161
Jul 23, 2026	16.25	16.25	16.20	16.22	16.06	-0.31%	28,683
Jul 22, 2026	16.32	16.32	16.27	16.27	16.10	-0.31%	62,829
Jul 21, 2026	16.30	16.32	16.30	16.32	16.15	-0.18%	43,862
Jul 20, 2026	16.33	16.35	16.31	16.35	16.18	0.18%	74,109
Jul 17, 2026	16.33	16.34	16.31	16.32	16.15	-0.06%	18,437
Jul 16, 2026	16.31	16.35	16.31	16.33	16.16	-0.09%	13,520
Jul 15, 2026	16.32	16.36	16.32	16.35	16.18	0.21%	45,011
Jul 14, 2026	16.32	16.32	16.29	16.31	16.14	0.18%	34,705
Jul 13, 2026	16.28	16.31	16.27	16.28	16.11	-0.25%	14,523
Jul 10, 2026	16.32	16.33	16.31	16.32	16.15	-0.12%	21,848
Jul 9, 2026	16.33	16.35	16.32	16.34	16.17	0.18%	18,500
Jul 8, 2026	16.32	16.32	16.28	16.31	16.14	-0.18%	23,033
Jul 7, 2026	16.34	16.36	16.34	16.34	16.17	-0.24%	24,918
Jul 6, 2026	16.33	16.38	16.33	16.38	16.21	-0.06%	14,018
Jul 3, 2026	16.29	16.41	16.28	16.39	16.22	0.43%	41,069
Jul 2, 2026	16.33	16.37	16.32	16.32	16.15	-0.09%	41,058
Jun 30, 2026	16.36	16.36	16.32	16.34	16.17	0.09%	26,337
Jun 29, 2026	16.37	16.37	16.31	16.32	16.15	0.12%	14,211
Jun 26, 2026	16.31	16.31	16.29	16.30	16.13	-0.12%	23,051
Jun 25, 2026	16.37	16.37	16.31	16.32	16.15	0.26%	13,922
Jun 24, 2026	16.40	16.40	16.36	16.36	16.11	0.06%	4,355
Jun 23, 2026	16.34	16.39	16.34	16.35	16.10	-	12,428
Jun 22, 2026	16.37	16.38	16.34	16.35	16.10	-0.67%	25,528
Jun 19, 2026	16.33	16.46	16.33	16.46	16.21	0.46%	18,640
Jun 18, 2026	16.43	16.43	16.39	16.39	16.14	0.31%	7,287