iShares Global Healthcare Index ETF (CAD-Hedged) (TSX:XHC)
Canada
· Delayed Price · Currency is CAD 70.48
-0.30 (-0.42%)
At close: Dec 5, 2025
TSX:XHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 71.04 | 71.05 | 70.48 | 70.48 | 70.48 | -0.42% | 5,090 |
| Dec 4, 2025 | 71.37 | 71.37 | 70.56 | 70.78 | 70.78 | -0.62% | 6,483 |
| Dec 3, 2025 | 71.00 | 71.29 | 71.00 | 71.22 | 71.22 | 0.32% | 4,165 |
| Dec 2, 2025 | 71.13 | 71.17 | 70.90 | 70.99 | 70.99 | -0.20% | 5,503 |
| Dec 1, 2025 | 72.00 | 72.05 | 71.13 | 71.13 | 71.13 | -1.25% | 10,681 |
| Nov 28, 2025 | 72.40 | 72.40 | 71.97 | 72.03 | 72.03 | -0.50% | 4,635 |
| Nov 27, 2025 | 72.43 | 72.78 | 72.39 | 72.39 | 72.39 | -0.32% | 4,546 |
| Nov 26, 2025 | 72.70 | 72.70 | 72.53 | 72.62 | 72.62 | -0.04% | 6,187 |
| Nov 25, 2025 | 71.35 | 72.65 | 71.35 | 72.65 | 72.65 | 2.28% | 7,043 |
| Nov 24, 2025 | 71.04 | 71.35 | 70.84 | 71.03 | 71.03 | -0.01% | 13,674 |
| Nov 21, 2025 | 70.31 | 71.41 | 70.31 | 71.04 | 71.04 | 2.32% | 8,075 |
| Nov 20, 2025 | 70.32 | 70.32 | 69.43 | 69.43 | 69.43 | -0.96% | 8,005 |
| Nov 19, 2025 | 70.12 | 70.19 | 69.83 | 70.10 | 70.10 | -0.04% | 16,871 |
| Nov 18, 2025 | 69.89 | 70.33 | 69.61 | 70.13 | 70.13 | 0.50% | 4,475 |
| Nov 17, 2025 | 69.54 | 70.45 | 69.54 | 69.78 | 69.78 | -0.04% | 9,195 |
| Nov 14, 2025 | 69.81 | 70.32 | 69.77 | 69.81 | 69.81 | -0.53% | 6,175 |
| Nov 13, 2025 | 70.19 | 70.94 | 70.08 | 70.18 | 70.18 | -0.38% | 7,411 |
| Nov 12, 2025 | 69.67 | 70.53 | 69.67 | 70.45 | 70.45 | 1.37% | 8,674 |
| Nov 11, 2025 | 68.01 | 69.59 | 68.01 | 69.50 | 69.50 | 2.43% | 7,259 |
| Nov 10, 2025 | 67.19 | 67.92 | 67.19 | 67.85 | 67.85 | 1.06% | 9,211 |
| Nov 7, 2025 | 67.29 | 67.29 | 66.79 | 67.14 | 67.14 | -0.16% | 5,346 |
| Nov 6, 2025 | 67.20 | 67.29 | 66.94 | 67.25 | 67.25 | 0.04% | 3,886 |
| Nov 5, 2025 | 66.70 | 67.31 | 66.70 | 67.22 | 67.22 | 0.28% | 5,400 |
| Nov 4, 2025 | 66.35 | 67.12 | 66.35 | 67.03 | 67.03 | 0.22% | 7,053 |
| Nov 3, 2025 | 66.85 | 66.88 | 66.33 | 66.88 | 66.88 | 0.12% | 8,365 |
| Oct 31, 2025 | 66.19 | 66.80 | 66.19 | 66.80 | 66.80 | - | 4,041 |
| Oct 30, 2025 | 66.76 | 67.08 | 66.51 | 66.80 | 66.80 | 0.35% | 6,537 |
| Oct 29, 2025 | 67.08 | 67.09 | 66.50 | 66.57 | 66.57 | -0.83% | 15,054 |
| Oct 28, 2025 | 67.69 | 67.69 | 66.99 | 67.13 | 67.13 | -0.87% | 7,041 |
| Oct 27, 2025 | 67.72 | 67.79 | 67.43 | 67.72 | 67.72 | -0.03% | 6,380 |
| Oct 24, 2025 | 67.80 | 68.01 | 67.72 | 67.74 | 67.74 | -0.18% | 12,301 |
| Oct 23, 2025 | 67.67 | 67.86 | 67.64 | 67.86 | 67.86 | 0.01% | 9,105 |
| Oct 22, 2025 | 67.69 | 68.07 | 67.69 | 67.85 | 67.85 | 0.34% | 4,159 |
| Oct 21, 2025 | 67.57 | 67.69 | 67.49 | 67.62 | 67.62 | 0.13% | 5,498 |
| Oct 20, 2025 | 67.09 | 67.55 | 67.09 | 67.53 | 67.53 | 0.87% | 4,905 |
| Oct 17, 2025 | 66.15 | 67.00 | 66.15 | 66.95 | 66.95 | 0.68% | 3,809 |
| Oct 16, 2025 | 66.50 | 66.92 | 66.47 | 66.50 | 66.50 | 0.09% | 8,959 |
| Oct 15, 2025 | 66.22 | 66.63 | 66.19 | 66.44 | 66.44 | -0.03% | 18,762 |
| Oct 14, 2025 | 66.31 | 66.65 | 65.99 | 66.46 | 66.46 | 0.15% | 11,922 |
| Oct 10, 2025 | 67.43 | 67.43 | 66.23 | 66.36 | 66.36 | -1.69% | 7,638 |
| Oct 9, 2025 | 67.77 | 67.77 | 67.41 | 67.50 | 67.50 | -0.12% | 5,507 |
| Oct 8, 2025 | 67.57 | 67.68 | 67.56 | 67.58 | 67.58 | 0.45% | 7,703 |
| Oct 7, 2025 | 67.36 | 67.40 | 66.95 | 67.28 | 67.28 | -0.03% | 23,465 |
| Oct 6, 2025 | 67.67 | 67.75 | 67.30 | 67.30 | 67.30 | -0.41% | 7,910 |
| Oct 3, 2025 | 66.86 | 67.98 | 66.86 | 67.58 | 67.58 | 1.24% | 8,942 |
| Oct 2, 2025 | 66.61 | 66.78 | 66.40 | 66.75 | 66.75 | 0.12% | 16,393 |
| Oct 1, 2025 | 64.94 | 66.89 | 64.94 | 66.67 | 66.67 | 3.25% | 16,696 |
| Sep 30, 2025 | 62.96 | 64.63 | 62.96 | 64.57 | 64.57 | 2.25% | 24,512 |
| Sep 29, 2025 | 63.09 | 63.19 | 62.80 | 63.15 | 63.15 | 0.27% | 20,134 |
| Sep 26, 2025 | 62.62 | 62.98 | 62.60 | 62.98 | 62.98 | 0.90% | 10,184 |
| Sep 25, 2025 | 63.37 | 63.37 | 62.30 | 62.42 | 62.42 | -1.67% | 15,578 |
| Sep 24, 2025 | 63.68 | 63.74 | 63.40 | 63.48 | 63.48 | -0.38% | 7,391 |
| Sep 23, 2025 | 63.75 | 64.00 | 63.66 | 63.72 | 63.72 | -0.17% | 8,526 |
| Sep 22, 2025 | 63.71 | 64.00 | 63.56 | 63.83 | 63.83 | -0.06% | 14,578 |
| Sep 19, 2025 | 63.99 | 64.00 | 63.87 | 63.87 | 63.87 | -0.03% | 12,001 |
| Sep 18, 2025 | 63.69 | 64.08 | 63.69 | 63.89 | 63.89 | 0.22% | 12,677 |
| Sep 17, 2025 | 63.48 | 64.06 | 63.48 | 63.75 | 63.75 | 0.28% | 12,581 |
| Sep 16, 2025 | 63.57 | 63.70 | 63.47 | 63.57 | 63.57 | -0.13% | 9,760 |
| Sep 15, 2025 | 64.35 | 64.35 | 63.59 | 63.65 | 63.65 | -0.95% | 11,967 |
| Sep 12, 2025 | 64.55 | 64.75 | 64.26 | 64.26 | 64.26 | -1.03% | 10,828 |
| Sep 11, 2025 | 64.51 | 65.05 | 64.51 | 64.93 | 64.93 | 1.18% | 7,077 |
| Sep 10, 2025 | 64.51 | 64.51 | 63.87 | 64.17 | 64.17 | -0.63% | 6,904 |
| Sep 9, 2025 | 64.32 | 64.66 | 64.13 | 64.58 | 64.58 | 0.40% | 6,415 |
| Sep 8, 2025 | 63.69 | 64.32 | 63.69 | 64.32 | 64.32 | -0.14% | 6,167 |
| Sep 5, 2025 | 63.98 | 64.41 | 63.98 | 64.41 | 64.41 | 0.17% | 3,595 |
| Sep 4, 2025 | 63.85 | 64.30 | 63.80 | 64.30 | 64.30 | 0.72% | 16,029 |
| Sep 3, 2025 | 63.86 | 64.25 | 63.75 | 63.84 | 63.84 | -0.37% | 3,469 |
| Sep 2, 2025 | 63.61 | 64.08 | 63.61 | 64.08 | 64.08 | 0.25% | 6,026 |
| Aug 29, 2025 | 63.56 | 63.93 | 63.56 | 63.92 | 63.92 | 0.44% | 8,847 |
| Aug 28, 2025 | 63.77 | 63.77 | 63.41 | 63.64 | 63.64 | -0.48% | 3,766 |
| Aug 27, 2025 | 63.90 | 64.20 | 63.80 | 63.95 | 63.95 | -0.08% | 1,652 |
| Aug 26, 2025 | 63.66 | 64.00 | 63.60 | 64.00 | 64.00 | 0.47% | 24,705 |
| Aug 25, 2025 | 64.39 | 64.39 | 63.70 | 63.70 | 63.70 | -1.16% | 5,410 |
| Aug 22, 2025 | 64.32 | 64.77 | 64.32 | 64.45 | 64.45 | 0.55% | 6,471 |
| Aug 21, 2025 | 64.15 | 64.59 | 64.10 | 64.10 | 64.10 | -0.28% | 7,139 |
| Aug 20, 2025 | 64.02 | 64.50 | 64.02 | 64.28 | 64.28 | 0.75% | 5,719 |
| Aug 19, 2025 | 63.65 | 64.05 | 63.60 | 63.80 | 63.80 | 0.25% | 6,271 |
| Aug 18, 2025 | 63.56 | 64.03 | 63.56 | 63.64 | 63.64 | 0.27% | 9,404 |
| Aug 15, 2025 | 62.98 | 63.61 | 62.97 | 63.47 | 63.47 | 1.39% | 21,287 |
| Aug 14, 2025 | 62.05 | 62.63 | 62.00 | 62.60 | 62.60 | 0.40% | 8,270 |
| Aug 13, 2025 | 61.57 | 62.35 | 61.57 | 62.35 | 62.35 | 1.71% | 12,866 |
| Aug 12, 2025 | 61.13 | 61.30 | 61.04 | 61.30 | 61.30 | 0.56% | 12,250 |
| Aug 11, 2025 | 61.14 | 61.34 | 60.89 | 60.96 | 60.96 | -0.13% | 21,374 |
| Aug 8, 2025 | 60.63 | 61.06 | 60.63 | 61.04 | 61.04 | 0.84% | 3,533 |
| Aug 7, 2025 | 60.57 | 60.63 | 60.12 | 60.53 | 60.53 | -0.49% | 11,722 |
| Aug 6, 2025 | 61.61 | 61.61 | 60.69 | 60.83 | 60.83 | -1.60% | 12,234 |
| Aug 5, 2025 | 61.40 | 61.96 | 61.40 | 61.82 | 61.82 | 0.90% | 6,499 |
| Aug 1, 2025 | 60.89 | 61.27 | 60.70 | 61.27 | 61.27 | 0.38% | 4,907 |
| Jul 31, 2025 | 62.38 | 62.43 | 60.98 | 61.04 | 61.04 | -2.54% | 13,829 |
| Jul 30, 2025 | 62.90 | 63.00 | 62.62 | 62.63 | 62.63 | -0.21% | 7,573 |
| Jul 29, 2025 | 62.81 | 63.00 | 62.36 | 62.76 | 62.76 | -0.92% | 6,961 |
| Jul 28, 2025 | 63.86 | 63.86 | 63.21 | 63.34 | 63.34 | -0.78% | 16,688 |
| Jul 25, 2025 | 63.77 | 63.89 | 63.50 | 63.84 | 63.84 | 0.49% | 32,366 |
| Jul 24, 2025 | 63.43 | 63.97 | 63.43 | 63.53 | 63.53 | -0.20% | 5,488 |
| Jul 23, 2025 | 62.95 | 63.66 | 62.95 | 63.66 | 63.66 | 2.23% | 21,530 |
| Jul 22, 2025 | 61.99 | 62.27 | 61.87 | 62.27 | 62.27 | 1.75% | 5,968 |
| Jul 21, 2025 | 61.68 | 61.70 | 61.20 | 61.20 | 61.20 | -0.65% | 13,440 |
| Jul 18, 2025 | 62.08 | 62.10 | 61.58 | 61.60 | 61.60 | -0.66% | 8,360 |
| Jul 17, 2025 | 62.61 | 62.61 | 61.85 | 62.01 | 62.01 | -0.96% | 12,817 |
| Jul 16, 2025 | 62.50 | 62.70 | 62.40 | 62.61 | 62.61 | 0.76% | 5,479 |