Toronto - Delayed Quote
CAD
iShares Global Healthcare Index ETF (CAD-Hedged) (XHC.TO)
81.02
+0.55
(+0.68%)
At close: October 30 at 3:59:30 PM EDT
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
81.60
81.90
80.87
81.02
81.02
6,900
Oct 29, 2026
79.97
80.70
79.87
80.47
80.47
4,200
Oct 28, 2026
78.07
79.21
78.00
79.00
79.00
6,100
Oct 27, 2026
78.92
78.92
78.37
78.80
78.80
3,400
Oct 26, 2026
79.34
79.35
78.56
78.84
78.84
25,200
Oct 23, 2026
79.43
79.43
78.60
78.82
78.82
2,700
Oct 22, 2026
78.44
79.70
78.44
79.43
79.43
10,600
Oct 21, 2026
78.12
78.50
78.09
78.39
78.39
6,300
Oct 20, 2026
77.46
78.63
77.46
78.63
78.63
10,200
Oct 19, 2026
76.35
77.14
76.35
76.68
76.68
1,000
Oct 16, 2026
78.02
78.02
76.97
76.97
76.97
5,700
Oct 15, 2026
76.27
77.90
76.27
77.40
77.40
10,000
Oct 14, 2026
75.36
75.89
75.15
75.82
75.82
4,900
Oct 13, 2026
74.70
74.81
74.03
74.12
74.12
6,700
Oct 9, 2026
74.20
74.45
74.00
74.45
74.45
600
Oct 8, 2026
74.26
74.26
72.43
73.64
73.64
6,300
Oct 7, 2026
73.31
74.47
73.31
73.97
73.97
6,100
Oct 6, 2026
73.32
73.38
72.80
73.14
73.14
6,700
Oct 5, 2026
72.85
73.44
72.75
73.44
73.44
7,400
Oct 2, 2026
72.77
72.84
72.54
72.79
72.79
3,500
Oct 1, 2026
73.81
73.81
72.86
72.94
72.94
5,600
Sep 30, 2026
74.97
74.97
73.76
73.76
73.76
2,500
Sep 29, 2026
75.03
75.05
74.35
74.71
74.71
3,000
Sep 28, 2026
75.04
75.23
74.89
75.07
75.07
7,500
Sep 25, 2026
74.69
74.99
74.35
74.99
74.99
3,700
Sep 24, 2026
74.99
74.99
74.44
74.67
74.67
3,400
Sep 23, 2026
73.97
75.09
73.95
74.16
74.16
3,000
Sep 22, 2026
74.13
74.86
74.05
74.72
74.72
1,800
Sep 21, 2026
73.88
74.41
73.58
74.26
74.26
5,100
Sep 18, 2026
74.01
74.01
73.61
73.83
73.83
2,800
Sep 17, 2026
74.00
74.18
73.64
74.01
74.01
6,200
Sep 16, 2026
73.54
73.83
73.54
73.55
73.55
2,200
Sep 15, 2026
73.41
73.52
73.10
73.49
73.49
16,900
Sep 14, 2026
73.79
73.80
73.23
73.54
73.54
10,000
Sep 11, 2026
72.27
72.56
72.25
72.44
72.44
4,900
Sep 10, 2026
72.19
72.57
72.19
72.47
72.47
2,300
Sep 9, 2026
73.04
73.04
72.72
72.72
72.72
6,100
Sep 8, 2026
74.49
74.49
73.12
73.12
73.12
16,700
Sep 4, 2026
75.90
75.90
75.16
75.32
75.32
4,700
Sep 3, 2026
76.73
76.73
75.48
76.14
76.14
5,700
Sep 2, 2026
76.38
76.41
75.96
76.08
76.08
2,500
Sep 1, 2026
75.60
75.60
75.25
75.56
75.56
4,000
Aug 31, 2026
75.58
75.58
74.59
75.03
75.03
6,700
Aug 28, 2026
75.10
75.39
75.10
75.36
75.36
4,900
Aug 27, 2026
76.32
76.32
75.42
75.42
75.42
3,000
Aug 26, 2026
76.82
76.82
76.34
76.41
76.41
7,500
Aug 25, 2026
76.76
77.13
76.75
77.03
77.03
11,900
Aug 24, 2026
76.64
76.76
76.26
76.65
76.65
5,800
Aug 21, 2026
75.83
76.99
75.83
76.64
76.64
13,100
Aug 20, 2026
76.30
76.84
75.94
75.94
75.94
2,600
Aug 19, 2026
75.68
77.22
75.68
76.98
76.98
6,700
Aug 18, 2026
74.15
75.00
74.15
74.84
74.84
3,500
Aug 17, 2026
73.61
73.91
73.47
73.56
73.56
4,800
Aug 14, 2026
74.16
74.16
73.47
73.71
73.71
2,300
Aug 13, 2026
74.42
74.62
74.15
74.25
74.25
3,800
Aug 12, 2026
73.99
74.42
73.43
74.30
74.30
6,300
Aug 11, 2026
74.20
75.00
74.20
74.24
74.24
6,300
Aug 10, 2026
74.20
74.58
73.99
74.58
74.58
6,900
Aug 7, 2026
73.78
73.78
73.03
73.61
73.61
8,800
Aug 6, 2026
73.42
73.50
72.54
73.00
73.00
2,500
Aug 5, 2026
72.27
73.00
72.27
72.62
72.62
3,700
Aug 4, 2026
72.04
72.04
71.61
72.03
72.03
8,600
Jul 31, 2026
72.24
72.38
71.60
72.20
72.20
6,500
Jul 30, 2026
73.03
73.03
72.35
72.88
72.88
11,000
Jul 29, 2026
74.72
74.72
73.89
73.91
73.91
7,600
Jul 28, 2026
73.62
74.68
73.62
74.40
74.40
9,500
Jul 27, 2026
72.84
73.19
72.78
72.78
72.78
31,500
Jul 24, 2026
72.25
72.45
72.17
72.39
72.39
3,000
Jul 23, 2026
71.17
71.77
71.17
71.71
71.71
3,700
Jul 22, 2026
71.90
71.90
71.00
71.00
71.00
1,500
Jul 21, 2026
70.76
71.36
70.39
71.36
71.36
4,900
Jul 20, 2026
71.40
71.40
70.90
70.90
70.90
5,400
Jul 17, 2026
72.14
72.66
71.75
71.82
71.82
2,700
Jul 16, 2026
70.98
72.11
70.98
72.01
72.01
8,200
Jul 15, 2026
70.40
70.97
70.40
70.66
70.66
12,700
Jul 14, 2026
71.42
71.42
70.46
70.52
70.52
14,300
Jul 13, 2026
71.70
71.90
71.40
71.85
71.85
2,600
Jul 10, 2026
72.30
72.30
71.56
71.75
71.75
4,500
Jul 9, 2026
72.32
72.42
72.00
72.20
72.20
5,900
Jul 8, 2026
73.07
73.07
72.43
72.43
72.43
2,000
Jul 7, 2026
73.69
73.69
73.24
73.47
73.47
15,800
Jul 6, 2026
73.34
73.34
71.87
72.61
72.61
10,300
Jul 3, 2026
73.25
73.93
73.25
73.93
73.93
3,000
Jul 2, 2026
71.86
73.42
71.86
73.40
73.40
8,500
Jun 30, 2026
72.00
72.00
71.00
71.19
71.19
18,600
Jun 29, 2026
72.00
72.00
71.65
71.95
71.95
5,100
Jun 26, 2026
69.97
71.70
69.97
71.70
71.70
9,800
Jun 25, 2026
0.431
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 25, 2026
69.95
70.68
69.95
70.03
70.03
19,400
Jun 24, 2026
69.15
70.00
69.15
69.63
69.20
6,700
Jun 23, 2026
68.55
69.04
68.55
69.04
68.61
4,700
Jun 22, 2026
67.84
68.21
67.84
68.05
67.63
2,900
Jun 19, 2026
67.49
67.58
67.38
67.54
67.12
2,400
Jun 18, 2026
68.37
68.37
67.24
67.62
67.20
4,600
Jun 17, 2026
68.61
68.64
67.72
67.88
67.46
7,100
Jun 16, 2026
68.64
68.83
68.25
68.59
68.17
4,400
Jun 15, 2026
69.17
69.17
68.62
68.82
68.39
6,500
Jun 12, 2026
69.77
69.77
69.16
69.25
68.82
4,600
Jun 11, 2026
68.75
69.77
68.72
69.45
69.02
11,000
Jun 10, 2026
69.22
69.22
68.53
68.54
68.12
3,900
Jun 9, 2026
68.84
69.35
68.84
69.30
68.87
9,500
Jun 8, 2026
68.88
68.97
68.46
68.56
68.14
16,400
Jun 5, 2026
68.82
69.41
68.74
68.88
68.45
12,400
Jun 4, 2026
67.31
68.50
67.31
68.30
67.88
10,900
Jun 3, 2026
65.86
66.56
65.86
66.41
66.00
3,800
Jun 2, 2026
66.31
66.31
65.81
66.02
65.61
19,000
Jun 1, 2026
67.16
67.20
66.60
66.74
66.33
6,400
May 29, 2026
68.40
68.40
67.61
67.70
67.28
2,900
May 28, 2026
67.49
68.27
67.49
68.26
67.84
2,800
May 27, 2026
67.37
68.17
67.37
67.57
67.15
3,000
May 26, 2026
68.18
68.18
67.39
67.50
67.08
6,900
May 25, 2026
68.27
68.96
67.98
68.96
68.53
2,500
May 22, 2026
67.73
68.18
67.73
68.08
67.66
6,700
May 21, 2026
66.99
67.61
66.97
67.48
67.06
5,800
May 20, 2026
67.07
67.23
66.91
67.07
66.65
3,500
May 19, 2026
66.17
67.32
66.17
67.00
66.59
7,400
May 15, 2026
66.47
66.55
65.99
66.05
65.64
7,800
May 14, 2026
66.75
66.87
66.55
66.67
66.26
11,000
May 13, 2026
66.28
66.82
66.12
66.71
66.30
16,200
May 12, 2026
65.95
66.53
65.93
66.36
65.95
5,600
May 11, 2026
65.44
66.05
65.12
65.12
64.72
7,200
May 8, 2026
65.78
65.80
65.44
65.48
65.07
3,200
May 7, 2026
66.34
66.50
65.75
65.85
65.44
3,400
May 6, 2026
66.49
66.60
66.30
66.53
66.12
3,500
May 5, 2026
66.00
66.29
65.90
66.29
65.88
6,900
May 4, 2026
66.20
66.20
65.80
65.90
65.49
2,100
May 1, 2026
66.31
66.68
66.24
66.24
65.83
4,900
Apr 30, 2026
65.68
66.71
65.68
66.55
66.14
5,300
Apr 29, 2026
65.46
65.46
65.00
65.22
64.82
13,100
Apr 28, 2026
66.13
66.18
65.75
65.76
65.35
3,200
Apr 27, 2026
66.29
66.33
65.80
65.80
65.39
9,300
Apr 24, 2026
66.50
66.50
65.91
66.20
65.79
2,100
Apr 23, 2026
67.12
67.12
66.62
66.95
66.54
2,100
Apr 22, 2026
67.26
67.26
67.01
67.05
66.63
1,000
Apr 21, 2026
67.30
67.55
67.13
67.13
66.71
9,600
Apr 20, 2026
68.38
68.38
67.93
67.93
67.51
4,500
Apr 17, 2026
67.69
68.59
67.69
68.59
68.17
2,000
Apr 16, 2026
67.95
68.00
67.52
67.52
67.10
9,100
Apr 15, 2026
68.61
68.69
68.09
68.13
67.71
5,200
Apr 14, 2026
68.40
68.73
68.40
68.43
68.01
8,900
Apr 13, 2026
67.95
68.14
67.46
68.14
67.72
6,800
Apr 10, 2026
67.99
67.99
67.84
67.84
67.42
900
Apr 9, 2026
68.61
68.81
68.20
68.72
68.29
7,700
Apr 8, 2026
68.44
68.75
68.37
68.73
68.30
6,700
Apr 7, 2026
67.37
67.63
66.85
67.46
67.04
9,400
Apr 6, 2026
67.94
67.94
67.50
67.61
67.19
7,800
Apr 2, 2026
67.89
68.20
67.70
67.77
67.35
6,200
Apr 1, 2026
67.74
68.32
67.74
68.04
67.62
5,100
Mar 31, 2026
66.77
67.55
66.77
67.48
67.06
7,000
Mar 30, 2026
65.95
66.46
65.95
66.16
65.75
4,400
Mar 27, 2026
66.65
66.69
65.80
65.81
65.40
3,400
Mar 26, 2026
66.95
67.14
66.59
66.59
66.18
3,700
Mar 25, 2026
66.87
67.03
66.80
66.83
66.42
2,000
Mar 24, 2026
65.97
66.22
65.94
66.19
65.78
4,500
Mar 23, 2026
66.70
66.70
66.00
66.00
65.59
4,100
Mar 20, 2026
66.88
66.88
65.66
65.83
65.42
6,100
Mar 19, 2026
66.81
67.04
66.60
66.60
66.19
2,400
Mar 18, 2026
67.85
67.85
66.96
66.96
66.55
12,800
Mar 17, 2026
68.90
68.95
68.23
68.23
67.81
2,800
Mar 16, 2026
68.28
68.92
68.28
68.56
68.14
2,600
Mar 13, 2026
68.57
68.70
68.10
68.12
67.70
5,500
Mar 12, 2026
68.70
68.90
68.11
68.11
67.69
229,900
Mar 11, 2026
69.53
69.53
69.05
69.43
69.00
2,800
Mar 10, 2026
70.25
70.25
69.53
69.53
69.10
5,200
Mar 9, 2026
68.81
70.09
68.69
70.02
69.59
6,700
Mar 6, 2026
69.47
69.47
68.67
69.38
68.95
8,100
Mar 5, 2026
70.52
70.52
69.52
69.99
69.56
11,300
Mar 4, 2026
71.38
71.68
71.01
71.59
71.15
12,300
Mar 3, 2026
71.58
71.58
70.50
71.33
70.89
9,900
Mar 2, 2026
72.68
72.68
72.00
72.12
71.67
9,600
Feb 27, 2026
71.81
73.00
71.81
73.00
72.55
5,800
Feb 26, 2026
72.05
72.05
71.52
71.91
71.46
7,000
Feb 25, 2026
72.55
72.70
72.14
72.26
71.81
7,100
Feb 24, 2026
72.32
72.49
72.25
72.38
71.93
3,200
Feb 23, 2026
72.40
72.47
72.32
72.34
71.89
4,000
Feb 20, 2026
72.40
72.40
71.81
72.25
71.80
2,300
Feb 19, 2026
72.40
72.40
72.00
72.27
71.82
8,000
Feb 18, 2026
72.13
72.50
72.13
72.50
72.05
6,500
Feb 17, 2026
72.27
72.71
72.27
72.38
71.93
8,900
Feb 13, 2026
71.85
72.65
71.85
72.43
71.98
4,900
Feb 12, 2026
71.90
72.23
71.67
71.78
71.34
6,900
Feb 11, 2026
71.64
71.97
71.15
71.97
71.52
6,400
Feb 10, 2026
71.86
71.86
71.25
71.25
70.81
9,400
Feb 9, 2026
71.79
72.20
71.41
71.41
70.97
6,600
Feb 6, 2026
71.32
72.07
71.29
72.06
71.61
14,800
Feb 5, 2026
71.04
71.41
70.77
70.77
70.33
2,500
Feb 4, 2026
70.73
71.55
70.73
71.42
70.98
8,700
Feb 3, 2026
70.82
71.72
70.38
70.38
69.94
8,800
Feb 2, 2026
70.99
71.45
70.91
71.40
70.96
21,500
Jan 30, 2026
70.62
70.85
70.46
70.74
70.30
6,300
Jan 29, 2026
70.71
70.71
70.30
70.38
69.94
4,500
Jan 28, 2026
71.00
71.00
70.20
70.47
70.03
11,600
Jan 27, 2026
71.28
71.87
71.23
71.36
70.92
6,300
Jan 26, 2026
71.62
72.25
71.62
72.23
71.78
6,700
Jan 23, 2026
72.29
72.29
71.60
71.93
71.48
4,800
Jan 22, 2026
72.16
72.47
72.09
72.12
71.67
5,600
Jan 21, 2026
70.74
72.08
70.74
72.02
71.57
5,500
Jan 20, 2026
71.13
71.13
70.30
70.98
70.54
9,900
Jan 19, 2026
70.67
71.17
70.67
71.01
70.57
9,400
Jan 16, 2026
71.74
71.79
71.50
71.58
71.14
4,400
Jan 15, 2026
72.08
72.08
71.22
71.74
71.30
4,300
Jan 14, 2026
71.58
72.45
71.58
72.45
72.00
11,000
Jan 13, 2026
71.85
71.87
71.40
71.68
71.24
4,700
Jan 12, 2026
72.19
72.19
71.62
72.09
71.64
7,200
Jan 9, 2026
71.92
72.55
71.92
72.18
71.73
9,300
Jan 8, 2026
73.02
73.02
72.01
72.14
71.69
10,100
Jan 7, 2026
71.87
72.88
71.87
72.45
72.00
5,900
Jan 6, 2026
70.63
72.03
70.63
71.97
71.52
6,600
Jan 5, 2026
70.08
70.55
69.70
70.55
70.11
6,200
Jan 2, 2026
70.53
70.63
70.13
70.63
70.19
10,800
Dec 31, 2025
70.43
70.53
70.39
70.39
69.95
1,900
Dec 30, 2025
0.921
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 30, 2025
70.85
70.85
70.50
70.56
70.12
7,900
Dec 29, 2025
71.56
71.76
71.56
71.62
70.26
4,900
Dec 24, 2025
71.57
71.68
71.57
71.68
70.32
2,800
Dec 23, 2025
71.10
71.63
71.10
71.40
70.05
3,700
Dec 22, 2025
71.05
71.30
70.82
71.30
69.95
8,100
Dec 19, 2025
70.21
71.27
70.21
71.00
69.65
9,200
Dec 18, 2025
70.15
70.78
70.15
70.46
69.12
4,900
Dec 17, 2025
70.79
70.79
70.30
70.30
68.97
4,400
Dec 16, 2025
71.36
71.36
70.20
70.39
69.05
11,600
Dec 15, 2025
70.64
71.59
70.64
71.54
70.18
4,600
Dec 12, 2025
70.83
70.83
70.46
70.74
69.40
5,900
Dec 11, 2025
70.17
70.72
70.17
70.62
69.28
2,300
Dec 10, 2025
69.55
70.18
69.55
70.12
68.79
1,800
Dec 9, 2025
70.00
70.00
69.40
69.43
68.11
3,400
Dec 8, 2025
70.79
70.79
69.77
70.00
68.67
8,200
Dec 5, 2025
71.04
71.05
70.48
70.48
69.14
5,100
Dec 4, 2025
71.37
71.37
70.56
70.78
69.44
6,500
Dec 3, 2025
71.00
71.29
71.00
71.22
69.87
4,200
Dec 2, 2025
71.13
71.17
70.90
70.99
69.64
5,500
Dec 1, 2025
72.00
72.05
71.13
71.13
69.78
10,700
Nov 28, 2025
72.40
72.40
71.97
72.03
70.66
4,600
Nov 27, 2025
72.43
72.78
72.39
72.39
71.02
4,500
Nov 26, 2025
72.70
72.70
72.53
72.62
71.24
6,200
Nov 25, 2025
71.35
72.65
71.35
72.65
71.27
7,000
Nov 24, 2025
71.04
71.35
70.84
71.03
69.68
13,700
Nov 21, 2025
70.31
71.41
70.31
71.04
69.69
8,100
Nov 20, 2025
70.32
70.32
69.43
69.43
68.11
8,000
Nov 19, 2025
70.12
70.19
69.83
70.10
68.77
16,900
Nov 18, 2025
69.89
70.33
69.61
70.13
68.80
4,500
Nov 17, 2025
69.54
70.45
69.54
69.78
68.46
9,200
Nov 14, 2025
69.81
70.32
69.77
69.81
68.49
6,200
Nov 13, 2025
70.19
70.94
70.08
70.18
68.85
7,400
Nov 12, 2025
69.67
70.53
69.67
70.45
69.11
8,700
Nov 11, 2025
68.01
69.59
68.01
69.50
68.18
7,300
Nov 10, 2025
67.19
67.92
67.19
67.85
66.56
9,200
Nov 7, 2025
67.29
67.29
66.79
67.14
65.87
5,300
Nov 6, 2025
67.20
67.29
66.94
67.25
65.97
3,900
Nov 5, 2025
66.70
67.31
66.70
67.22
65.94
5,400
Nov 4, 2025
66.35
67.12
66.35
67.03
65.76
7,100
Nov 3, 2025
66.85
66.88
66.33
66.88
65.61
8,400
Oct 31, 2025
66.19
66.80
66.19
66.80
65.53
4,000
Oct 30, 2025
66.76
67.08
66.51
66.80
65.53
6,500
