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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 29, 2025	62.81	62.76	62.76	63	62.36	7,000
July 28, 2025	63.86	63.34	63.34	63.86	63.21	16,700
July 25, 2025	63.77	63.84	63.84	63.89	63.5	32,400
July 24, 2025	63.43	63.53	63.53	63.97	63.43	5,500
July 23, 2025	62.95	63.66	63.66	63.66	62.95	21,530
July 22, 2025	61.99	62.27	62.27	62.27	61.87	6,000
July 21, 2025	61.68	61.2	61.2	61.7	61.2	13,440
July 18, 2025	62.08	61.6	61.6	62.1	61.58	8,400
July 17, 2025	62.61	62.01	62.01	62.61	61.85	12,817
July 16, 2025	62.5	62.61	62.61	62.7	62.4	5,500
July 15, 2025	62.93	62.14	62.14	63.05	62.01	11,200
July 14, 2025	62.5	63.01	63.01	63.09	62.5	3,200
July 11, 2025	63	62.92	62.92	63.08	62.61	3,300
July 10, 2025	63.12	63.61	63.61	64.06	63.06	5,630
July 09, 2025	62.77	63.2	63.2	63.2	62.77	1,246
July 08, 2025	62.31	62.8	62.8	63.3	62.31	14,510
July 07, 2025	62.9	62.47	62.47	62.9	62.23	22,100
July 04, 2025	62.5	62.96	62.96	62.97	62.5	12,615
July 03, 2025	62.68	62.6	62.6	63.02	62.6	7,597
July 02, 2025	63.32	62.97	62.97	63.32	62.97	5,400
June 30, 2025	62.6	62.7	62.7	62.7	62.5	4,500
June 27, 2025	62.53	62.51	62.51	62.78	62.47	8,100
June 26, 2025	62.7	62.44	62.44	62.81	62.36	11,402
June 25, 2025	62.07	62.36	62.36	62.5	62.07	7,906
June 24, 2025	62.53	63.15	62.75	63.15	62.36	5,600
June 23, 2025	62.35	62.31	61.92	62.47	61.95	11,100
June 20, 2025	62.35	62.48	62.09	62.74	62.34	7,545
June 19, 2025	62.49	62.66	62.27	62.66	62.25	6,200
June 18, 2025	62.68	62.78	62.39	62.95	62.5	6,403

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