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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	72.4	72.25	72.25	72.4	71.81	2,346
February 19, 2026	72.4	72.27	72.27	72.4	72	8,000
February 18, 2026	72.13	72.5	72.5	72.5	72.13	6,516
February 17, 2026	72.27	72.38	72.38	72.71	72.27	8,900
February 13, 2026	71.85	72.43	72.43	72.65	71.85	4,906
February 12, 2026	71.9	71.78	71.78	72.23	71.67	6,900
February 11, 2026	71.64	71.97	71.97	71.97	71.15	6,400
February 10, 2026	71.86	71.25	71.25	71.86	71.25	9,400
February 09, 2026	71.79	71.41	71.41	72.2	71.41	6,648
February 06, 2026	71.32	72.06	72.06	72.07	71.29	14,832
February 05, 2026	71.04	70.77	70.77	71.41	70.77	2,500
February 04, 2026	70.73	71.42	71.42	71.55	70.73	8,731
February 03, 2026	70.82	70.38	70.38	71.72	70.38	8,817
February 02, 2026	70.99	71.4	71.4	71.45	70.91	21,548
January 30, 2026	70.62	70.74	70.74	70.85	70.46	6,300
January 29, 2026	70.71	70.38	70.38	70.71	70.3	4,500
January 28, 2026	71	70.47	70.47	71	70.2	11,600
January 27, 2026	71.28	71.36	71.36	71.87	71.23	6,300
January 26, 2026	71.62	72.23	72.23	72.25	71.62	6,700
January 23, 2026	72.29	71.93	71.93	72.29	71.6	4,800
January 22, 2026	72.16	72.12	72.12	72.47	72.09	5,600
January 21, 2026	70.74	72.02	72.02	72.08	70.74	5,500
January 20, 2026	71.13	70.98	70.98	71.13	70.3	9,900
January 19, 2026	70.67	71.01	71.01	71.17	70.67	9,400
January 16, 2026	71.74	71.58	71.58	71.79	71.5	4,403
January 15, 2026	72.08	71.74	71.74	72.08	71.22	4,300
January 14, 2026	71.58	72.45	72.45	72.45	71.58	11,004
January 13, 2026	71.85	71.68	71.68	71.87	71.4	4,737
January 12, 2026	72.19	72.09	72.09	72.19	71.62	7,224
January 09, 2026	71.92	72.18	72.18	72.55	71.92	9,336
January 08, 2026	73.02	72.14	72.14	73.02	72.01	10,100
January 07, 2026	71.87	72.45	72.45	72.88	71.87	5,900
January 06, 2026	70.63	71.97	71.97	72.03	70.63	6,600
January 05, 2026	70.08	70.55	70.55	70.55	69.7	6,200
January 02, 2026	70.53	70.63	70.63	70.63	70.13	10,800
December 31, 2025	70.43	70.39	70.39	70.53	70.39	1,900
December 30, 2025	70.85	70.56	70.56	70.85	70.5	7,900
December 29, 2025	71.56	71.62	70.7	71.76	71.56	4,900
December 23, 2025	71.1	71.4	71.4	71.63	71.1	3,740
December 22, 2025	71.05	71.3	71.3	71.3	70.82	8,117
December 19, 2025	70.21	71	71	71.27	70.21	9,248
December 18, 2025	70.15	70.46	70.46	70.78	70.15	4,900
December 17, 2025	70.79	70.3	70.3	70.79	70.3	4,427
December 16, 2025	71.36	70.39	70.39	71.36	70.2	11,634
December 15, 2025	70.64	71.54	71.54	71.59	70.64	4,600
December 12, 2025	70.83	70.74	70.74	70.83	70.46	5,876
December 11, 2025	70.17	70.62	70.62	70.72	70.17	2,314
December 10, 2025	69.55	70.12	70.12	70.18	69.55	1,804
December 09, 2025	70	69.43	69.43	70	69.4	3,400
December 08, 2025	70.79	70	70	70.79	69.77	8,223
December 05, 2025	71.04	70.48	70.48	71.05	70.48	5,100
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

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