HXDM.TO(HXDM.TO)
HXDM.TO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/7/2026 | $68.04 | $68.04 | $67.65 | $67.87 | 19,336 |
| 8/6/2026 | $67.69 | $67.83 | $67.50 | $67.55 | 12,048 |
| 8/5/2026 | $68.02 | $68.05 | $67.55 | $67.59 | 22,500 |
| 8/4/2026 | $67.47 | $67.86 | $67.38 | $67.84 | 45,815 |
| 7/31/2026 | $66.62 | $66.62 | $65.99 | $66.48 | 18,810 |
| 7/30/2026 | $66.16 | $66.80 | $66.16 | $66.77 | 15,617 |
| 7/29/2026 | $65.53 | $66.03 | $65.20 | $65.30 | 17,900 |
| 7/28/2026 | $65.41 | $65.90 | $65.40 | $65.83 | 13,834 |
| 7/27/2026 | $66.18 | $66.18 | $65.62 | $65.90 | 35,242 |
| 7/24/2026 | $65.58 | $65.72 | $65.39 | $65.47 | 13,500 |
| 7/23/2026 | $65.09 | $65.25 | $64.90 | $65.06 | 27,700 |
| 7/22/2026 | $66.08 | $66.17 | $65.99 | $66.00 | 22,000 |
| 7/21/2026 | $65.42 | $65.97 | $65.42 | $65.97 | 23,317 |
| 7/20/2026 | $65.27 | $65.27 | $64.72 | $64.82 | 24,900 |
| 7/17/2026 | $65.00 | $65.12 | $64.63 | $65.02 | 26,600 |
| 7/16/2026 | $65.29 | $65.71 | $65.28 | $65.48 | 24,200 |
| 7/15/2026 | $65.99 | $66.03 | $65.56 | $65.94 | 26,100 |
| 7/14/2026 | $65.95 | $66.15 | $65.70 | $65.73 | 19,700 |
| 7/13/2026 | $66.00 | $66.00 | $65.58 | $65.80 | 34,343 |
| 7/10/2026 | $66.30 | $66.43 | $65.92 | $66.37 | 24,131 |
| 7/9/2026 | $66.00 | $66.28 | $66.00 | $66.15 | 13,727 |
| 7/8/2026 | $65.55 | $65.80 | $65.20 | $65.80 | 38,924 |
| 7/7/2026 | $67.14 | $67.14 | $66.35 | $66.44 | 35,717 |
| 7/6/2026 | $67.79 | $67.79 | $67.08 | $67.42 | 31,609 |
| 7/3/2026 | $67.24 | $67.52 | $67.20 | $67.52 | 4,900 |
| 7/2/2026 | $66.71 | $67.03 | $66.15 | $66.51 | 40,200 |
| 6/30/2026 | $66.12 | $66.47 | $66.09 | $66.47 | 30,600 |
| 6/29/2026 | $65.78 | $66.31 | $65.55 | $66.31 | 22,932 |
| 6/26/2026 | $65.48 | $65.75 | $65.25 | $65.75 | 39,240 |
| 6/25/2026 | $66.17 | $66.17 | $65.73 | $65.96 | 24,515 |
| 6/24/2026 | $65.43 | $65.66 | $65.24 | $65.50 | 17,431 |
| 6/23/2026 | $65.37 | $65.72 | $65.37 | $65.50 | 31,333 |
| 6/22/2026 | $66.71 | $66.71 | $66.48 | $66.59 | 44,604 |
| 6/19/2026 | $66.48 | $67.40 | $66.33 | $67.40 | 11,216 |
| 6/18/2026 | $67.83 | $67.83 | $66.24 | $66.36 | 25,232 |
| 6/17/2026 | $66.19 | $66.50 | $65.77 | $65.99 | 34,900 |
| 6/16/2026 | $66.00 | $66.00 | $65.65 | $65.65 | 38,219 |
| 6/15/2026 | $65.97 | $65.97 | $65.44 | $65.60 | 27,129 |
| 6/12/2026 | $64.85 | $65.14 | $64.59 | $65.04 | 14,800 |
| 6/11/2026 | $62.26 | $64.81 | $62.26 | $64.69 | 38,816 |
| 6/10/2026 | $63.69 | $63.69 | $62.64 | $62.64 | 22,200 |
| 6/9/2026 | $64.04 | $64.27 | $62.82 | $63.69 | 26,800 |
| 6/8/2026 | $63.74 | $63.86 | $63.52 | $63.63 | 24,326 |
| 6/5/2026 | $64.10 | $64.10 | $63.00 | $63.24 | 52,135 |
| 6/4/2026 | $64.32 | $64.63 | $64.31 | $64.63 | 43,417 |
| 6/3/2026 | $64.15 | $64.26 | $64.11 | $64.19 | 11,800 |
| 6/2/2026 | $64.04 | $64.50 | $64.04 | $64.50 | 12,901 |
| 6/1/2026 | $63.83 | $64.22 | $63.58 | $63.98 | 20,600 |
| 5/29/2026 | $64.23 | $64.37 | $63.97 | $64.00 | 28,442 |
| 5/28/2026 | $63.88 | $64.34 | $63.80 | $63.94 | 16,018 |
| 5/27/2026 | $64.32 | $64.50 | $64.08 | $64.27 | 39,800 |
| 5/26/2026 | $64.42 | $64.46 | $64.11 | $64.32 | 41,200 |
| 5/25/2026 | $64.73 | $65.54 | $64.73 | $65.52 | 6,700 |
| 5/22/2026 | $63.66 | $63.80 | $63.56 | $63.57 | 29,100 |
| 5/21/2026 | $62.80 | $63.75 | $62.80 | $63.58 | 16,500 |
| 5/20/2026 | $62.38 | $63.15 | $62.28 | $63.09 | 29,802 |
| 5/19/2026 | $62.18 | $62.39 | $62.05 | $62.18 | 53,900 |
| 5/15/2026 | $62.43 | $62.43 | $61.88 | $61.96 | 45,300 |
| 5/14/2026 | $63.11 | $63.17 | $62.87 | $62.87 | 27,902 |
| 5/13/2026 | $62.52 | $63.04 | $62.50 | $63.04 | 15,900 |
| 5/12/2026 | $63.00 | $63.00 | $62.25 | $62.61 | 20,700 |