TSX:XHY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	16.20	16.28	16.20	16.28	-	0.06%	4,135
Aug 7, 2026	16.22	16.27	16.22	16.27	16.27	0.25%	27,393
Aug 6, 2026	16.20	16.24	16.20	16.23	16.23	-0.25%	10,742
Aug 5, 2026	16.24	16.27	16.24	16.27	16.27	0.25%	12,979
Aug 4, 2026	16.20	16.25	16.20	16.23	16.23	0.31%	30,469
Jul 31, 2026	16.15	16.19	16.14	16.18	16.18	0.06%	15,240
Jul 30, 2026	16.11	16.18	16.11	16.17	16.17	0.31%	14,310
Jul 29, 2026	16.15	16.16	16.10	16.12	16.12	-0.25%	25,143
Jul 28, 2026	16.16	16.17	16.15	16.16	16.16	-0.11%	19,411
Jul 27, 2026	16.25	16.26	16.23	16.26	16.18	0.12%	11,258
Jul 24, 2026	16.20	16.24	16.20	16.24	16.16	0.12%	17,161
Jul 23, 2026	16.25	16.25	16.20	16.22	16.14	-0.31%	28,683
Jul 22, 2026	16.32	16.32	16.27	16.27	16.19	-0.31%	62,829
Jul 21, 2026	16.30	16.32	16.30	16.32	16.24	-0.18%	43,862
Jul 20, 2026	16.33	16.35	16.31	16.35	16.27	0.18%	74,109
Jul 17, 2026	16.33	16.34	16.31	16.32	16.24	-0.06%	18,437
Jul 16, 2026	16.31	16.35	16.31	16.33	16.25	-0.09%	13,520
Jul 15, 2026	16.32	16.36	16.32	16.35	16.26	0.21%	45,011
Jul 14, 2026	16.32	16.32	16.29	16.31	16.23	0.18%	34,705
Jul 13, 2026	16.28	16.31	16.27	16.28	16.20	-0.25%	14,523
Jul 10, 2026	16.32	16.33	16.31	16.32	16.24	-0.12%	21,848
Jul 9, 2026	16.33	16.35	16.32	16.34	16.26	0.18%	18,500
Jul 8, 2026	16.32	16.32	16.28	16.31	16.23	-0.18%	23,033
Jul 7, 2026	16.34	16.36	16.34	16.34	16.26	-0.24%	24,918
Jul 6, 2026	16.33	16.38	16.33	16.38	16.30	-0.06%	14,018
Jul 3, 2026	16.29	16.41	16.28	16.39	16.31	0.43%	41,069
Jul 2, 2026	16.33	16.37	16.32	16.32	16.24	-0.09%	41,058
Jun 30, 2026	16.36	16.36	16.32	16.34	16.25	0.09%	26,337
Jun 29, 2026	16.37	16.37	16.31	16.32	16.24	0.12%	14,211
Jun 26, 2026	16.31	16.31	16.29	16.30	16.22	-0.12%	23,051
Jun 25, 2026	16.37	16.37	16.31	16.32	16.24	0.26%	13,922
Jun 24, 2026	16.40	16.40	16.36	16.36	16.19	0.06%	4,355
Jun 23, 2026	16.34	16.39	16.34	16.35	16.19	-	12,428
Jun 22, 2026	16.37	16.38	16.34	16.35	16.19	-0.67%	25,528
Jun 19, 2026	16.33	16.46	16.33	16.46	16.29	0.46%	18,640
Jun 18, 2026	16.43	16.43	16.39	16.39	16.22	0.31%	7,287
Jun 17, 2026	16.37	16.42	16.33	16.34	16.17	-0.46%	14,188
Jun 16, 2026	16.42	16.42	16.39	16.41	16.24	0.06%	35,729
Jun 15, 2026	16.40	16.44	16.40	16.40	16.23	0.18%	11,914
Jun 12, 2026	16.34	16.40	16.34	16.37	16.20	-	10,383
Jun 11, 2026	16.27	16.38	16.27	16.37	16.20	0.49%	23,883
Jun 10, 2026	16.27	16.32	16.27	16.29	16.13	-0.18%	16,318
Jun 9, 2026	16.30	16.36	16.30	16.32	16.16	-	38,811
Jun 8, 2026	16.36	16.36	16.30	16.32	16.16	0.12%	12,827
Jun 5, 2026	16.34	16.35	16.29	16.30	16.14	-0.61%	29,719
Jun 4, 2026	16.40	16.40	16.37	16.40	16.23	0.12%	50,202
Jun 3, 2026	16.41	16.41	16.34	16.38	16.21	-0.12%	13,833
Jun 2, 2026	16.34	16.40	16.34	16.40	16.23	0.06%	17,686
Jun 1, 2026	16.39	16.40	16.35	16.39	16.22	-0.12%	18,949
May 29, 2026	16.37	16.42	16.36	16.41	16.24	0.18%	15,425