Canada Markets open in 9 hrs 21 mins

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
64.72+1.03 (+1.62%)
At close: 03:58PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 2022------
Jun 24, 202263.8764.7363.8764.7264.727,400
Jun 23, 202262.9063.9962.9063.9963.9919,500
Jun 22, 202261.3162.9861.3162.6162.617,600
Jun 21, 202261.3661.9961.3661.8361.838,300
Jun 20, 202260.7460.8160.7460.8060.80500
Jun 17, 202260.0660.7860.0660.4660.466,900
Jun 16, 202260.3160.3559.9060.2560.2513,900
Jun 15, 202261.0961.4561.0961.3761.375,200
Jun 14, 202261.2561.4360.5460.9660.9612,500
Jun 13, 202263.0063.0061.4861.5161.5114,200
Jun 10, 202263.6463.6863.1963.5763.573,700
Jun 09, 202265.6865.6864.3564.3864.383,200
Jun 08, 202266.0066.0065.6865.6865.68600
Jun 07, 202265.2366.1265.2066.1266.1210,000
Jun 06, 202265.7465.8665.2565.3965.395,500
Jun 03, 202265.7165.7265.3165.3765.372,900
Jun 02, 202265.7166.0864.8166.0866.084,300
Jun 01, 202266.6766.6765.3165.5465.546,400
May 31, 202266.4666.5566.1866.5466.5410,100
May 30, 202266.6667.3666.6667.2167.213,400
May 27, 202266.4567.0766.4567.0767.072,500
May 26, 202266.0466.4666.0466.4566.452,300
May 25, 202265.8066.3465.5365.9965.995,700
May 24, 202265.7466.0465.5266.0266.022,800
May 20, 202265.3965.5064.4065.4165.415,500
May 19, 202263.8064.7263.8064.5664.567,400
May 18, 202265.5465.5464.1864.3164.3125,400
May 17, 202265.4765.8865.4465.8865.883,500
May 16, 202264.9865.2364.6765.1565.1510,600
May 13, 202264.1664.9364.1664.6564.6516,400
May 12, 202263.1063.9163.1063.9063.907,200
May 11, 202263.4864.4563.2763.2763.278,400
May 10, 202264.1764.5063.7264.1664.168,500
May 09, 202264.3564.3563.4063.6163.6122,600
May 06, 202265.1765.5464.8565.4765.478,900
May 05, 202266.5766.5765.3265.8065.807,500
May 04, 202265.3567.0265.3566.9066.905,700
May 03, 202265.6366.2965.6165.8765.8717,900
May 02, 202265.7465.8664.7765.4965.496,300
Apr 29, 202266.7667.2565.8765.8965.8920,700
Apr 28, 202267.2567.4566.5367.2767.2725,200
Apr 27, 202266.4067.0066.4066.5566.554,700
Apr 26, 202267.4167.4166.4066.4066.4014,100
Apr 25, 202267.1667.6866.3767.6267.6210,200
Apr 22, 202268.8468.8967.1867.1867.188,900
Apr 21, 202270.0270.1669.0469.0669.066,200
Apr 20, 202269.3470.2069.3469.9769.9712,200
Apr 19, 202268.9369.4068.7769.3969.395,000
Apr 18, 202269.6369.6368.5968.6668.663,800
Apr 14, 202270.0070.0069.6369.6369.634,200
Apr 13, 202269.4669.8769.2169.8269.824,500
Apr 12, 202270.0270.0569.1969.3369.336,200
Apr 11, 202271.3371.4570.1670.2570.259,600
Apr 08, 202271.0671.5871.0171.2771.278,000
Apr 07, 202269.5071.1169.5071.0071.0019,200
Apr 06, 202268.6669.8668.6669.8369.837,000
Apr 05, 202269.2669.2668.6668.9268.928,500
Apr 04, 202268.7468.7468.5368.6268.623,600
Apr 01, 202268.2668.7968.2068.7968.794,100
Mar 31, 202268.6668.8268.2268.2568.253,800
Mar 30, 202268.7868.9268.5368.7068.7010,600
Mar 29, 202268.7668.9668.3668.6968.698,000
Mar 28, 202267.9168.2167.6568.2168.213,900
Mar 25, 202267.7167.7467.3467.7267.724,000
Mar 24, 202266.9767.4766.9667.4767.473,000
Mar 23, 202267.2867.2866.9066.9266.923,300
Mar 22, 202267.8467.8467.4667.6967.692,300
Mar 21, 202267.8168.0167.4867.5567.553,500
Mar 18, 202267.2867.7467.2867.7267.728,800
Mar 17, 202266.2567.2366.2567.2367.236,800
Mar 16, 202265.9466.2265.6466.2266.225,200
Mar 15, 202264.6465.5064.6365.3665.364,500
Mar 14, 202264.2765.0364.2064.3364.3316,600
Mar 11, 202264.2664.4563.8063.8063.805,300
Mar 10, 202264.0264.2863.5964.2864.2813,400
Mar 09, 202263.9064.5163.8464.4664.4614,700
Mar 08, 202263.5464.1562.9863.1563.1518,400
Mar 07, 202264.8064.8063.7863.9163.915,200
Mar 04, 202264.3564.8564.0964.8564.855,800
Mar 03, 202265.0065.2764.5864.9364.9311,000
Mar 02, 202264.5465.2864.3465.1665.168,500
Mar 01, 202264.4464.4464.0564.2264.226,400
Feb 28, 202264.4064.5864.0264.5564.5518,900
Feb 25, 202263.2965.1663.2965.1665.1619,700
Feb 24, 202261.9763.3461.8463.2563.256,200
Feb 23, 202263.6963.6963.0063.1063.103,100
Feb 22, 202263.1063.5562.9763.2163.214,400
Feb 18, 202263.7863.7863.1763.4263.422,500
Feb 17, 202264.5664.5663.8864.0264.024,600
Feb 16, 202264.2964.9264.2964.9064.908,500
Feb 15, 202264.3864.6164.3864.6164.612,800
Feb 14, 202264.2364.2363.2663.6263.6212,400
Feb 11, 202265.0165.1164.2564.3464.3415,000
Feb 10, 202265.7266.0565.1065.3265.327,300
Feb 09, 202266.0266.2766.0266.1966.193,500
Feb 08, 202264.8565.6164.8565.6165.615,800
Feb 07, 202265.1965.5065.0765.0865.082,000
Feb 04, 202265.3365.5764.9665.2565.254,600
Feb 03, 202265.7765.7765.4265.5365.538,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...