iShares Global Healthcare Index ETF (CAD-Hedged) (TSX:XHC)
Canada
· Delayed Price · Currency is CAD 69.10
-0.89 (-1.27%)
Mar 6, 2026, 10:38 AM EST
TSX:XHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 70.52 | 70.52 | 69.52 | 69.99 | 69.99 | -2.23% | 11,292 |
| Mar 4, 2026 | 71.38 | 71.68 | 71.01 | 71.59 | 71.59 | 0.36% | 12,252 |
| Mar 3, 2026 | 71.58 | 71.58 | 70.50 | 71.33 | 71.33 | -1.10% | 9,894 |
| Mar 2, 2026 | 72.68 | 72.68 | 72.00 | 72.12 | 72.12 | -1.21% | 9,602 |
| Feb 27, 2026 | 71.81 | 73.00 | 71.81 | 73.00 | 73.00 | 1.52% | 5,768 |
| Feb 26, 2026 | 72.05 | 72.05 | 71.52 | 71.91 | 71.91 | -0.48% | 7,042 |
| Feb 25, 2026 | 72.55 | 72.70 | 72.14 | 72.26 | 72.26 | -0.17% | 7,106 |
| Feb 24, 2026 | 72.32 | 72.49 | 72.25 | 72.38 | 72.38 | 0.06% | 3,206 |
| Feb 23, 2026 | 72.40 | 72.47 | 72.32 | 72.34 | 72.34 | 0.12% | 4,032 |
| Feb 20, 2026 | 72.40 | 72.40 | 71.81 | 72.25 | 72.25 | -0.03% | 2,346 |
| Feb 19, 2026 | 72.40 | 72.40 | 72.00 | 72.27 | 72.27 | -0.32% | 7,993 |
| Feb 18, 2026 | 72.13 | 72.50 | 72.13 | 72.50 | 72.50 | 0.17% | 6,516 |
| Feb 17, 2026 | 72.27 | 72.71 | 72.27 | 72.38 | 72.38 | -0.07% | 8,945 |
| Feb 13, 2026 | 71.85 | 72.65 | 71.85 | 72.43 | 72.43 | 0.91% | 4,906 |
| Feb 12, 2026 | 71.90 | 72.23 | 71.67 | 71.78 | 71.78 | -0.26% | 6,853 |
| Feb 11, 2026 | 71.64 | 71.97 | 71.15 | 71.97 | 71.97 | 1.01% | 6,373 |
| Feb 10, 2026 | 71.86 | 71.86 | 71.25 | 71.25 | 71.25 | -0.22% | 9,363 |
| Feb 9, 2026 | 71.79 | 72.20 | 71.41 | 71.41 | 71.41 | -0.90% | 6,648 |
| Feb 6, 2026 | 71.32 | 72.07 | 71.29 | 72.06 | 72.06 | 1.82% | 14,832 |
| Feb 5, 2026 | 71.04 | 71.41 | 70.77 | 70.77 | 70.77 | -0.91% | 2,495 |
| Feb 4, 2026 | 70.73 | 71.55 | 70.73 | 71.42 | 71.42 | 1.48% | 8,731 |
| Feb 3, 2026 | 70.82 | 71.72 | 70.38 | 70.38 | 70.38 | -1.43% | 8,817 |
| Feb 2, 2026 | 70.99 | 71.45 | 70.91 | 71.40 | 71.40 | 0.93% | 21,548 |
| Jan 30, 2026 | 70.62 | 70.85 | 70.46 | 70.74 | 70.74 | 0.51% | 6,263 |
| Jan 29, 2026 | 70.71 | 70.71 | 70.30 | 70.38 | 70.38 | -0.13% | 4,493 |
| Jan 28, 2026 | 71.00 | 71.00 | 70.20 | 70.47 | 70.47 | -1.25% | 11,593 |
| Jan 27, 2026 | 71.28 | 71.87 | 71.23 | 71.36 | 71.36 | -1.20% | 6,271 |
| Jan 26, 2026 | 71.62 | 72.25 | 71.62 | 72.23 | 72.23 | 0.42% | 6,669 |
| Jan 23, 2026 | 72.29 | 72.29 | 71.60 | 71.93 | 71.93 | -0.26% | 4,778 |
| Jan 22, 2026 | 72.16 | 72.47 | 72.09 | 72.12 | 72.12 | 0.14% | 5,594 |
| Jan 21, 2026 | 70.74 | 72.08 | 70.74 | 72.02 | 72.02 | 1.47% | 5,469 |
| Jan 20, 2026 | 71.13 | 71.13 | 70.30 | 70.98 | 70.98 | -0.04% | 9,884 |
| Jan 19, 2026 | 70.67 | 71.17 | 70.67 | 71.01 | 71.01 | -0.80% | 9,400 |
| Jan 16, 2026 | 71.74 | 71.79 | 71.50 | 71.58 | 71.58 | -0.22% | 4,403 |
| Jan 15, 2026 | 72.08 | 72.08 | 71.22 | 71.74 | 71.74 | -0.98% | 4,284 |
| Jan 14, 2026 | 71.58 | 72.45 | 71.58 | 72.45 | 72.45 | 1.07% | 11,004 |
| Jan 13, 2026 | 71.85 | 71.87 | 71.40 | 71.68 | 71.68 | -0.57% | 4,737 |
| Jan 12, 2026 | 72.19 | 72.19 | 71.62 | 72.09 | 72.09 | -0.12% | 7,224 |
| Jan 9, 2026 | 71.92 | 72.55 | 71.92 | 72.18 | 72.18 | 0.06% | 9,336 |
| Jan 8, 2026 | 73.02 | 73.02 | 72.01 | 72.14 | 72.14 | -0.43% | 10,062 |
| Jan 7, 2026 | 71.87 | 72.88 | 71.87 | 72.45 | 72.45 | 0.67% | 5,875 |
| Jan 6, 2026 | 70.63 | 72.03 | 70.63 | 71.97 | 71.97 | 2.01% | 6,559 |
| Jan 5, 2026 | 70.08 | 70.55 | 69.70 | 70.55 | 70.55 | -0.11% | 6,184 |
| Jan 2, 2026 | 70.53 | 70.63 | 70.13 | 70.63 | 70.63 | 0.34% | 10,796 |
| Dec 31, 2025 | 70.43 | 70.53 | 70.39 | 70.39 | 70.39 | -0.24% | 1,862 |
| Dec 30, 2025 | 70.85 | 70.85 | 70.50 | 70.56 | 70.56 | -1.48% | 7,876 |
| Dec 29, 2025 | 71.56 | 71.76 | 71.56 | 71.62 | 70.70 | -0.08% | 4,881 |
| Dec 24, 2025 | 71.57 | 71.68 | 71.57 | 71.68 | 70.76 | 0.39% | 2,820 |
| Dec 23, 2025 | 71.10 | 71.63 | 71.10 | 71.40 | 70.48 | 0.14% | 3,740 |
| Dec 22, 2025 | 71.05 | 71.30 | 70.82 | 71.30 | 70.38 | 0.42% | 8,117 |
| Dec 19, 2025 | 70.21 | 71.27 | 70.21 | 71.00 | 70.09 | 0.77% | 9,248 |
| Dec 18, 2025 | 70.15 | 70.78 | 70.15 | 70.46 | 69.55 | 0.23% | 4,868 |
| Dec 17, 2025 | 70.79 | 70.79 | 70.30 | 70.30 | 69.40 | -0.13% | 4,427 |
| Dec 16, 2025 | 71.36 | 71.36 | 70.20 | 70.39 | 69.48 | -1.61% | 11,634 |
| Dec 15, 2025 | 70.64 | 71.59 | 70.64 | 71.54 | 70.62 | 1.13% | 4,577 |
| Dec 12, 2025 | 70.83 | 70.83 | 70.46 | 70.74 | 69.83 | 0.17% | 5,876 |
| Dec 11, 2025 | 70.17 | 70.72 | 70.17 | 70.62 | 69.71 | 0.71% | 2,314 |
| Dec 10, 2025 | 69.55 | 70.18 | 69.55 | 70.12 | 69.22 | 0.99% | 1,804 |
| Dec 9, 2025 | 70.00 | 70.00 | 69.40 | 69.43 | 68.54 | -0.81% | 3,381 |
| Dec 8, 2025 | 70.79 | 70.79 | 69.77 | 70.00 | 69.10 | -0.68% | 8,223 |
| Dec 5, 2025 | 71.04 | 71.05 | 70.48 | 70.48 | 69.57 | -0.42% | 5,090 |
| Dec 4, 2025 | 71.37 | 71.37 | 70.56 | 70.78 | 69.87 | -0.62% | 6,483 |
| Dec 3, 2025 | 71.00 | 71.29 | 71.00 | 71.22 | 70.30 | 0.32% | 4,165 |
| Dec 2, 2025 | 71.13 | 71.17 | 70.90 | 70.99 | 70.08 | -0.20% | 5,503 |
| Dec 1, 2025 | 72.00 | 72.05 | 71.13 | 71.13 | 70.21 | -1.25% | 10,681 |
| Nov 28, 2025 | 72.40 | 72.40 | 71.97 | 72.03 | 71.10 | -0.50% | 4,635 |
| Nov 27, 2025 | 72.43 | 72.78 | 72.39 | 72.39 | 71.46 | -0.32% | 4,546 |
| Nov 26, 2025 | 72.70 | 72.70 | 72.53 | 72.62 | 71.69 | -0.04% | 6,187 |
| Nov 25, 2025 | 71.35 | 72.65 | 71.35 | 72.65 | 71.72 | 2.28% | 7,043 |
| Nov 24, 2025 | 71.04 | 71.35 | 70.84 | 71.03 | 70.12 | -0.01% | 13,674 |
| Nov 21, 2025 | 70.31 | 71.41 | 70.31 | 71.04 | 70.13 | 2.32% | 8,075 |
| Nov 20, 2025 | 70.32 | 70.32 | 69.43 | 69.43 | 68.54 | -0.96% | 8,005 |
| Nov 19, 2025 | 70.12 | 70.19 | 69.83 | 70.10 | 69.20 | -0.04% | 16,871 |
| Nov 18, 2025 | 69.89 | 70.33 | 69.61 | 70.13 | 69.23 | 0.50% | 4,475 |
| Nov 17, 2025 | 69.54 | 70.45 | 69.54 | 69.78 | 68.88 | -0.04% | 9,195 |
| Nov 14, 2025 | 69.81 | 70.32 | 69.77 | 69.81 | 68.91 | -0.53% | 6,175 |
| Nov 13, 2025 | 70.19 | 70.94 | 70.08 | 70.18 | 69.28 | -0.38% | 7,411 |
| Nov 12, 2025 | 69.67 | 70.53 | 69.67 | 70.45 | 69.54 | 1.37% | 8,674 |
| Nov 11, 2025 | 68.01 | 69.59 | 68.01 | 69.50 | 68.61 | 2.43% | 7,259 |
| Nov 10, 2025 | 67.19 | 67.92 | 67.19 | 67.85 | 66.98 | 1.06% | 9,211 |
| Nov 7, 2025 | 67.29 | 67.29 | 66.79 | 67.14 | 66.28 | -0.16% | 5,346 |
| Nov 6, 2025 | 67.20 | 67.29 | 66.94 | 67.25 | 66.38 | 0.04% | 3,886 |
| Nov 5, 2025 | 66.70 | 67.31 | 66.70 | 67.22 | 66.36 | 0.28% | 5,400 |
| Nov 4, 2025 | 66.35 | 67.12 | 66.35 | 67.03 | 66.17 | 0.22% | 7,053 |
| Nov 3, 2025 | 66.85 | 66.88 | 66.33 | 66.88 | 66.02 | 0.12% | 8,365 |
| Oct 31, 2025 | 66.19 | 66.80 | 66.19 | 66.80 | 65.94 | - | 4,041 |
| Oct 30, 2025 | 66.76 | 67.08 | 66.51 | 66.80 | 65.94 | 0.35% | 6,537 |
| Oct 29, 2025 | 67.08 | 67.09 | 66.50 | 66.57 | 65.71 | -0.83% | 15,054 |
| Oct 28, 2025 | 67.69 | 67.69 | 66.99 | 67.13 | 66.27 | -0.87% | 7,041 |
| Oct 27, 2025 | 67.72 | 67.79 | 67.43 | 67.72 | 66.85 | -0.03% | 6,380 |
| Oct 24, 2025 | 67.80 | 68.01 | 67.72 | 67.74 | 66.87 | -0.18% | 12,301 |
| Oct 23, 2025 | 67.67 | 67.86 | 67.64 | 67.86 | 66.99 | 0.01% | 9,105 |
| Oct 22, 2025 | 67.69 | 68.07 | 67.69 | 67.85 | 66.98 | 0.34% | 4,159 |
| Oct 21, 2025 | 67.57 | 67.69 | 67.49 | 67.62 | 66.75 | 0.13% | 5,498 |
| Oct 20, 2025 | 67.09 | 67.55 | 67.09 | 67.53 | 66.66 | 0.87% | 4,905 |
| Oct 17, 2025 | 66.15 | 67.00 | 66.15 | 66.95 | 66.09 | 0.68% | 3,809 |
| Oct 16, 2025 | 66.50 | 66.92 | 66.47 | 66.50 | 65.64 | 0.09% | 8,959 |
| Oct 15, 2025 | 66.22 | 66.63 | 66.19 | 66.44 | 65.59 | -0.03% | 18,762 |
| Oct 14, 2025 | 66.31 | 66.65 | 65.99 | 66.46 | 65.60 | 0.15% | 11,922 |
| Oct 10, 2025 | 67.43 | 67.43 | 66.23 | 66.36 | 65.51 | -1.69% | 7,638 |