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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	64.51	64.17	64.17	64.51	63.87	6,904
September 09, 2025	64.32	64.58	64.58	64.66	64.13	6,415
September 08, 2025	63.69	64.32	64.32	64.32	63.69	6,200
September 05, 2025	63.98	64.41	64.41	64.41	63.98	3,595
September 04, 2025	63.85	64.3	64.3	64.3	63.8	16,029
September 03, 2025	63.86	63.84	63.84	64.25	63.75	3,500
September 02, 2025	63.61	64.08	64.08	64.08	63.61	6,026
August 29, 2025	63.56	63.92	63.92	63.93	63.56	8,847
August 28, 2025	63.77	63.64	63.64	63.77	63.41	3,800
August 27, 2025	63.9	63.95	63.95	64.2	63.8	1,700
August 26, 2025	63.66	64	64	64	63.6	24,705
August 25, 2025	64.39	63.7	63.7	64.39	63.7	5,410
August 22, 2025	64.32	64.45	64.45	64.77	64.32	6,500
August 21, 2025	64.15	64.1	64.1	64.59	64.1	7,139
August 20, 2025	64.02	64.28	64.28	64.5	64.02	5,719
August 19, 2025	63.65	63.8	63.8	64.05	63.6	6,300
August 18, 2025	63.56	63.64	63.64	64.03	63.56	9,404
August 15, 2025	62.98	63.47	63.47	63.61	62.97	21,300
August 14, 2025	62.05	62.6	62.6	62.63	62	8,300
August 13, 2025	61.57	62.35	62.35	62.35	61.57	12,900
August 12, 2025	61.13	61.3	61.3	61.3	61.04	12,300
August 11, 2025	61.14	60.96	60.96	61.34	60.89	21,400
August 08, 2025	60.63	61.04	61.04	61.06	60.63	3,533
August 07, 2025	60.57	60.53	60.53	60.63	60.12	11,722
August 06, 2025	61.61	60.83	60.83	61.61	60.69	12,234
August 05, 2025	61.4	61.82	61.82	61.96	61.4	6,500
August 01, 2025	60.89	61.27	61.27	61.27	60.7	4,907
July 31, 2025	62.38	61.04	61.04	62.43	60.98	13,829
July 30, 2025	62.9	62.63	62.63	63	62.62	7,600

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