iShares Global Healthcare Index ETF (CAD-Hedged) - XHC.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	71.37	70.78	70.78	71.37	70.56	6,500
December 03, 2025	71	71.22	71.22	71.29	71	4,200
December 02, 2025	71.13	70.99	70.99	71.17	70.9	5,503
December 01, 2025	72	71.13	71.13	72.05	71.13	10,700
November 28, 2025	72.4	72.03	72.03	72.4	71.97	4,635
November 27, 2025	72.43	72.39	72.39	72.78	72.39	4,546
November 26, 2025	72.7	72.62	72.62	72.7	72.53	6,187
November 25, 2025	71.35	72.65	72.65	72.65	71.35	7,043
November 24, 2025	71.04	71.03	71.03	71.35	70.84	13,700
November 21, 2025	70.31	71.04	71.04	71.41	70.31	8,100
November 20, 2025	70.32	69.43	69.43	70.32	69.43	8,005
November 19, 2025	70.12	70.1	70.1	70.19	69.83	16,900
November 18, 2025	69.89	70.13	70.13	70.33	69.61	4,500
November 17, 2025	69.54	69.78	69.78	70.45	69.54	9,200
November 14, 2025	69.81	69.81	69.81	70.32	69.77	6,200
November 13, 2025	70.19	70.18	70.18	70.94	70.08	7,411
November 12, 2025	69.67	70.45	70.45	70.53	69.67	8,700
November 11, 2025	68.01	69.5	69.5	69.59	68.01	7,300
November 10, 2025	67.19	67.85	67.85	67.92	67.19	9,211
November 07, 2025	67.29	67.14	67.14	67.29	66.79	5,346
November 06, 2025	67.2	67.25	67.25	67.29	66.94	3,900
November 05, 2025	66.7	67.22	67.22	67.31	66.7	5,400
November 04, 2025	66.35	67.03	67.03	67.12	66.35	7,100
November 03, 2025	66.85	66.88	66.88	66.88	66.33	8,365
October 31, 2025	66.19	66.8	66.8	66.8	66.19	4,041
October 30, 2025	66.76	66.8	66.8	67.08	66.51	6,537
October 29, 2025	67.08	66.57	66.57	67.09	66.5	15,054
October 28, 2025	67.69	67.13	67.13	67.69	66.99	7,041
October 27, 2025	67.72	67.72	67.72	67.79	67.43	6,400
October 24, 2025	67.8	67.74	67.74	68.01	67.72	12,301
October 23, 2025	67.67	67.86	67.86	67.86	67.64	9,105
October 22, 2025	67.69	67.85	67.85	68.07	67.69	4,200
October 21, 2025	67.57	67.62	67.62	67.69	67.49	5,500
October 20, 2025	67.09	67.53	67.53	67.55	67.09	4,905
October 17, 2025	66.15	66.95	66.95	67	66.15	3,809
October 16, 2025	66.5	66.5	66.5	66.92	66.47	9,000
October 15, 2025	66.22	66.44	66.44	66.63	66.19	18,800
October 14, 2025	66.31	66.46	66.46	66.65	65.99	11,922
October 10, 2025	67.43	66.36	66.36	67.43	66.23	7,638
October 09, 2025	67.77	67.5	67.5	67.77	67.41	5,507
October 08, 2025	67.57	67.58	67.58	67.68	67.56	7,703
October 07, 2025	67.36	67.28	67.28	67.4	66.95	23,500
October 06, 2025	67.67	67.3	67.3	67.75	67.3	7,910
October 03, 2025	66.86	67.58	67.58	67.98	66.86	8,942
October 02, 2025	66.61	66.75	66.75	66.78	66.4	16,400
October 01, 2025	64.94	66.67	66.67	66.89	64.94	16,700
September 30, 2025	62.96	64.57	64.57	64.63	62.96	24,575
September 29, 2025	63.09	63.15	63.15	63.19	62.8	20,134
September 26, 2025	62.62	62.98	62.98	62.98	62.6	10,200
September 25, 2025	63.37	62.42	62.42	63.37	62.3	15,600
September 24, 2025	63.68	63.48	63.48	63.74	63.4	7,400
September 23, 2025	63.75	63.72	63.72	64	63.66	8,526
September 22, 2025	63.71	63.83	63.83	64	63.56	14,600
September 19, 2025	63.99	63.87	63.87	64	63.87	12,001
September 18, 2025	63.69	63.89	63.89	64.08	63.69	12,700
September 17, 2025	63.48	63.75	63.75	64.06	63.48	12,600
September 16, 2025	63.57	63.57	63.57	63.7	63.47	9,800
September 15, 2025	64.35	63.65	63.65	64.35	63.59	12,000
September 12, 2025	64.55	64.26	64.26	64.75	64.26	10,828
September 11, 2025	64.51	64.93	64.93	65.05	64.51	7,100

iShares Global Healthcare Index ETF (CAD-Hedged) (XHC.TO) TSX