HXS.TO(HXS.TO)
HXS.TO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/14/2026 | $112.24 | $112.24 | $111.70 | $111.82 | 25,100 |
| 8/13/2026 | $112.11 | $112.78 | $112.11 | $112.47 | 13,200 |
| 8/12/2026 | $111.98 | $111.98 | $111.57 | $111.79 | 20,303 |
| 8/11/2026 | $112.08 | $112.08 | $111.25 | $111.36 | 14,217 |
| 8/10/2026 | $112.01 | $112.17 | $111.68 | $111.86 | 40,500 |
| 8/7/2026 | $111.76 | $111.97 | $111.52 | $111.91 | 39,900 |
| 8/6/2026 | $112.18 | $112.20 | $111.76 | $111.78 | 29,842 |
| 8/5/2026 | $113.18 | $113.32 | $112.06 | $112.06 | 79,710 |
| 8/4/2026 | $111.10 | $112.90 | $111.10 | $112.74 | 51,100 |
| 7/31/2026 | $108.30 | $108.94 | $107.66 | $108.92 | 20,700 |
| 7/30/2026 | $107.37 | $107.88 | $106.90 | $107.83 | 37,515 |
| 7/29/2026 | $108.31 | $108.31 | $106.48 | $106.51 | 49,700 |
| 7/28/2026 | $108.40 | $108.66 | $107.79 | $108.50 | 19,425 |
| 7/27/2026 | $109.21 | $109.21 | $107.90 | $108.36 | 22,800 |
| 7/24/2026 | $108.30 | $108.71 | $107.98 | $108.12 | 34,608 |
| 7/23/2026 | $108.12 | $108.42 | $107.64 | $108.11 | 44,031 |
| 7/22/2026 | $109.40 | $109.74 | $109.29 | $109.47 | 17,001 |
| 7/21/2026 | $109.15 | $109.68 | $108.90 | $109.61 | 23,330 |
| 7/20/2026 | $109.10 | $109.10 | $108.30 | $108.37 | 34,847 |
| 7/17/2026 | $108.10 | $108.72 | $107.90 | $108.20 | 37,800 |
| 7/16/2026 | $109.70 | $109.95 | $109.13 | $109.52 | 34,700 |
| 7/15/2026 | $110.24 | $110.32 | $109.50 | $109.99 | 24,600 |
| 7/14/2026 | $109.65 | $110.01 | $109.40 | $109.88 | 44,024 |
| 7/13/2026 | $110.66 | $110.66 | $110.03 | $110.11 | 50,800 |
| 7/10/2026 | $110.67 | $111.05 | $110.19 | $110.96 | 44,608 |
| 7/9/2026 | $109.93 | $110.64 | $109.84 | $110.64 | 37,300 |
| 7/8/2026 | $109.56 | $109.79 | $109.00 | $109.67 | 40,301 |
| 7/7/2026 | $110.80 | $110.80 | $109.94 | $110.16 | 43,000 |
| 7/6/2026 | $110.66 | $111.00 | $110.48 | $110.88 | 29,538 |
| 7/3/2026 | $109.75 | $110.79 | $109.75 | $110.70 | 19,000 |
| 7/2/2026 | $110.20 | $111.28 | $109.05 | $109.69 | 134,325 |
| 6/30/2026 | $109.54 | $110.31 | $109.50 | $110.04 | 24,100 |
| 6/29/2026 | $108.72 | $109.37 | $108.34 | $109.35 | 51,118 |
| 6/26/2026 | $107.36 | $108.44 | $107.20 | $107.63 | 58,209 |
| 6/25/2026 | $109.20 | $109.20 | $107.80 | $108.01 | 54,900 |
| 6/24/2026 | $108.80 | $109.33 | $108.17 | $108.33 | 31,638 |
| 6/23/2026 | $108.20 | $109.03 | $108.00 | $108.33 | 48,743 |
| 6/22/2026 | $110.22 | $110.43 | $109.37 | $109.53 | 53,100 |
| 6/19/2026 | $108.61 | $112.00 | $108.61 | $110.50 | 20,339 |
| 6/18/2026 | $109.76 | $109.85 | $109.15 | $109.81 | 45,600 |
| 6/17/2026 | $109.10 | $109.21 | $108.20 | $108.40 | 59,700 |
| 6/16/2026 | $109.60 | $109.61 | $108.86 | $108.86 | 31,700 |
| 6/15/2026 | $108.98 | $109.64 | $108.98 | $109.33 | 48,700 |
| 6/12/2026 | $107.40 | $107.61 | $106.61 | $107.44 | 62,107 |
| 6/11/2026 | $105.58 | $106.97 | $105.34 | $106.82 | 69,300 |
| 6/10/2026 | $105.70 | $106.47 | $104.89 | $104.89 | 67,500 |
| 6/9/2026 | $107.37 | $107.80 | $104.67 | $106.57 | 68,000 |
| 6/8/2026 | $107.40 | $107.69 | $106.88 | $106.88 | 61,100 |
| 6/5/2026 | $108.40 | $108.40 | $106.45 | $106.60 | 70,200 |
| 6/4/2026 | $108.36 | $109.25 | $108.20 | $109.08 | 39,949 |
| 6/3/2026 | $108.95 | $109.01 | $108.56 | $108.63 | 32,334 |
| 6/2/2026 | $108.60 | $109.00 | $108.42 | $108.92 | 19,722 |
| 6/1/2026 | $108.35 | $109.01 | $108.27 | $108.77 | 31,333 |
| 5/29/2026 | $108.28 | $108.54 | $107.95 | $108.13 | 27,711 |
| 5/28/2026 | $107.71 | $107.99 | $107.58 | $107.82 | 23,600 |
| 5/27/2026 | $107.70 | $107.71 | $107.35 | $107.58 | 24,905 |
| 5/26/2026 | $107.81 | $107.81 | $107.15 | $107.36 | 44,600 |
| 5/25/2026 | $108.31 | $109.50 | $105.21 | $108.50 | 61,740 |
| 5/22/2026 | $106.87 | $107.12 | $106.70 | $106.88 | 22,036 |
| 5/21/2026 | $105.57 | $106.34 | $105.47 | $106.09 | 46,100 |
| 5/20/2026 | $105.02 | $105.64 | $104.95 | $105.61 | 25,405 |
| 5/19/2026 | $105.00 | $105.06 | $104.47 | $104.63 | 53,126 |