Mail

CUD.TO - iShares US Dividend Growers Index ETF (CAD-Hedged)

Toronto - Toronto Real Time Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 29, 2023	48.20	48.20	48.06	48.06	48.06	900
May 26, 2023	48.18	48.23	48.18	48.23	48.23	400
May 25, 2023	48.25	48.25	47.97	47.97	47.97	1,200
May 24, 2023	48.39	48.52	48.32	48.45	48.45	2,200
May 24, 2023	0.079 Dividend
May 23, 2023	49.12	49.42	49.05	49.15	49.07	8,300
May 19, 2023	49.14	49.26	49.14	49.26	49.18	800
May 18, 2023	49.08	49.36	49.08	49.19	49.11	1,500
May 17, 2023	48.96	49.44	48.96	49.42	49.34	1,900
May 16, 2023	49.11	49.24	48.81	48.81	48.73	2,200
May 15, 2023	49.39	49.39	49.39	49.39	49.31	-
May 12, 2023	49.33	49.33	49.13	49.20	49.12	1,900
May 11, 2023	49.33	49.36	49.20	49.36	49.28	3,500
May 10, 2023	49.89	49.89	49.45	49.72	49.64	4,100
May 09, 2023	49.62	49.89	49.62	49.89	49.81	4,200
May 08, 2023	50.26	50.29	49.87	49.87	49.79	4,100
May 05, 2023	50.22	50.22	50.06	50.19	50.11	3,500
May 04, 2023	50.10	50.10	49.48	49.57	49.49	600
May 03, 2023	50.31	50.59	49.95	49.95	49.87	2,900
May 02, 2023	50.00	50.18	49.66	50.18	50.10	1,500
May 01, 2023	50.64	51.00	50.64	50.84	50.76	1,400
Apr 28, 2023	50.95	50.95	50.71	50.87	50.79	4,000
Apr 27, 2023	49.94	50.53	49.94	50.46	50.38	5,300
Apr 26, 2023	49.63	49.63	49.53	49.53	49.45	1,600
Apr 25, 2023	50.25	50.25	50.20	50.20	50.12	800
Apr 24, 2023	50.72	50.75	50.71	50.71	50.63	2,100
Apr 24, 2023	0.079 Dividend
Apr 21, 2023	50.75	50.75	50.52	50.72	50.56	3,800
Apr 20, 2023	50.62	50.71	50.50	50.50	50.34	1,300
Apr 19, 2023	50.25	50.75	50.25	50.73	50.57	5,300
Apr 18, 2023	50.68	50.70	50.34	50.53	50.37	5,300
Apr 17, 2023	50.37	50.59	50.37	50.59	50.43	1,700
Apr 14, 2023	50.68	50.68	50.04	50.26	50.10	2,400
Apr 13, 2023	50.34	50.63	50.34	50.63	50.47	800
Apr 12, 2023	50.53	50.70	50.29	50.29	50.13	1,600
Apr 11, 2023	50.44	50.71	50.44	50.60	50.44	2,900
Apr 10, 2023	50.08	50.31	50.00	50.31	50.15	2,700
Apr 06, 2023	49.96	50.06	49.96	50.06	49.90	2,300
Apr 05, 2023	50.00	50.12	49.99	50.12	49.96	3,500
Apr 04, 2023	50.68	50.68	49.86	50.00	49.84	2,300
Apr 03, 2023	50.68	50.68	50.33	50.47	50.31	50,700
Mar 31, 2023	50.25	50.41	50.07	50.41	50.25	1,000
Mar 30, 2023	49.95	49.95	49.71	49.76	49.60	1,600
Mar 29, 2023	49.58	49.71	49.46	49.71	49.55	2,200
Mar 28, 2023	49.30	49.30	49.11	49.23	49.07	600
Mar 27, 2023	49.00	49.11	48.70	49.09	48.93	5,500
Mar 24, 2023	48.58	48.75	48.58	48.72	48.57	1,100
Mar 23, 2023	48.50	48.72	47.77	48.11	47.96	1,800
Mar 22, 2023	49.19	49.19	48.49	48.49	48.34	4,000
Mar 22, 2023	0.084 Dividend
Mar 21, 2023	49.27	49.36	49.14	49.36	49.12	2,400
Mar 20, 2023	48.50	49.25	48.50	49.15	48.91	3,400
Mar 17, 2023	49.32	49.32	48.40	48.48	48.24	13,900
Mar 16, 2023	49.21	49.36	49.08	49.34	49.10	1,600
Mar 15, 2023	48.68	48.99	48.65	48.96	48.72	2,200
Mar 14, 2023	49.74	49.74	48.97	49.48	49.24	5,300
Mar 13, 2023	48.06	49.30	48.06	48.92	48.68	6,900
Mar 10, 2023	49.51	49.76	48.87	48.98	48.74	5,200
Mar 09, 2023	50.63	50.65	49.80	49.81	49.57	5,600
Mar 08, 2023	50.51	50.81	50.51	50.81	50.56	1,600
Mar 07, 2023	51.21	51.44	50.70	50.74	50.49	1,500
Mar 06, 2023	52.00	52.00	51.37	51.37	51.12	4,200
Mar 03, 2023	51.37	51.80	51.20	51.80	51.55	3,800
Mar 02, 2023	50.86	51.07	50.85	51.07	50.82	1,100
Mar 01, 2023	51.48	51.48	50.78	50.98	50.73	10,200
Feb 28, 2023	51.91	51.91	51.24	51.24	50.99	3,400
Feb 27, 2023	51.95	51.95	51.33	51.46	51.21	4,100
Feb 24, 2023	51.22	51.45	50.90	51.28	51.03	4,700
Feb 23, 2023	51.87	51.87	51.29	51.53	51.28	5,100
Feb 22, 2023	51.75	51.85	51.51	51.51	51.26	15,100
Feb 22, 2023	0.084 Dividend
Feb 21, 2023	52.13	52.28	51.63	51.63	51.30	2,700
Feb 17, 2023	52.55	52.82	52.55	52.82	52.48	1,300
Feb 16, 2023	52.72	52.80	52.34	52.51	52.17	4,300
Feb 15, 2023	52.22	52.84	52.22	52.79	52.45	1,200
Feb 14, 2023	52.91	52.91	52.49	52.59	52.25	3,700
Feb 13, 2023	52.64	52.88	52.64	52.87	52.53	1,500
Feb 10, 2023	51.71	52.31	51.71	52.31	51.97	1,700
Feb 09, 2023	52.61	52.61	51.75	52.02	51.68	2,400
Feb 08, 2023	52.94	52.94	52.63	52.65	52.31	2,200
Feb 07, 2023	52.57	53.31	52.57	53.22	52.88	2,800
Feb 06, 2023	53.30	53.30	52.97	52.98	52.64	3,300
Feb 03, 2023	53.15	53.58	53.15	53.54	53.19	4,400
Feb 02, 2023	53.64	54.00	53.64	53.89	53.54	5,900
Feb 01, 2023	52.31	53.50	52.31	53.50	53.15	1,200
Jan 31, 2023	51.67	52.55	51.67	52.55	52.21	3,000
Jan 30, 2023	52.14	52.26	51.93	51.93	51.59	4,400
Jan 27, 2023	52.41	52.41	51.93	52.26	51.92	1,900
Jan 26, 2023	52.04	52.17	52.00	52.17	51.83	1,300
Jan 25, 2023	51.51	51.93	51.50	51.93	51.59	3,300
Jan 25, 2023	0.084 Dividend
Jan 24, 2023	51.94	52.21	51.94	52.12	51.70	1,400
Jan 23, 2023	51.56	52.38	51.56	52.08	51.66	2,400
Jan 20, 2023	50.88	51.51	50.88	51.51	51.09	2,000
Jan 19, 2023	51.43	51.43	51.25	51.31	50.90	1,400
Jan 18, 2023	52.75	52.75	51.77	51.77	51.35	2,400
Jan 17, 2023	52.80	53.07	52.69	52.75	52.32	6,700
Jan 16, 2023	52.82	52.95	52.82	52.95	52.52	1,200
Jan 13, 2023	52.65	53.01	52.65	53.00	52.57	1,700
Jan 12, 2023	52.94	53.05	52.81	52.81	52.38	3,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...