iShares US Dividend Growers Index ETF (CAD-Hedged) (CUD.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:55PM EST
Time Period:
Jan 29, 2022 - Jan 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 27, 2023 | 52.41 | 52.41 | 51.93 | 52.26 | 52.26 | 1,900 |
| Jan 26, 2023 | 52.04 | 52.17 | 52.00 | 52.17 | 52.17 | 1,300 |
| Jan 25, 2023 | 51.51 | 51.93 | 51.50 | 51.93 | 51.93 | 3,300 |
| Jan 24, 2023 | 51.94 | 52.21 | 51.94 | 52.12 | 52.12 | 1,400 |
| Jan 23, 2023 | 51.56 | 52.38 | 51.56 | 52.08 | 52.08 | 2,400 |
| Jan 20, 2023 | 50.88 | 51.51 | 50.88 | 51.51 | 51.51 | 2,000 |
| Jan 19, 2023 | 51.43 | 51.43 | 51.25 | 51.31 | 51.31 | 1,400 |
| Jan 18, 2023 | 52.75 | 52.75 | 51.77 | 51.77 | 51.77 | 2,400 |
| Jan 17, 2023 | 52.80 | 53.07 | 52.69 | 52.75 | 52.75 | 6,700 |
| Jan 16, 2023 | 52.82 | 52.95 | 52.82 | 52.95 | 52.95 | 1,200 |
| Jan 13, 2023 | 52.65 | 53.01 | 52.65 | 53.00 | 53.00 | 1,700 |
| Jan 12, 2023 | 52.94 | 53.05 | 52.81 | 52.81 | 52.81 | 3,400 |
| Jan 11, 2023 | 52.57 | 52.78 | 52.51 | 52.78 | 52.78 | 2,000 |
| Jan 10, 2023 | 51.83 | 52.34 | 51.83 | 52.34 | 52.34 | 2,000 |
| Jan 09, 2023 | 52.33 | 52.74 | 52.16 | 52.16 | 52.16 | 12,600 |
| Jan 06, 2023 | 51.45 | 52.48 | 51.45 | 52.33 | 52.33 | 2,700 |
| Jan 05, 2023 | 51.41 | 51.41 | 51.16 | 51.17 | 51.17 | 3,500 |
| Jan 04, 2023 | 51.07 | 52.00 | 51.07 | 51.87 | 51.87 | 4,900 |
| Jan 03, 2023 | 51.36 | 51.50 | 50.91 | 51.35 | 51.35 | 4,100 |
| Dec 30, 2022 | 51.13 | 51.37 | 51.03 | 51.30 | 51.30 | 1,600 |
| Dec 29, 2022 | 51.49 | 51.66 | 51.49 | 51.57 | 51.57 | 600 |
| Dec 28, 2022 | 51.49 | 51.95 | 51.00 | 51.02 | 51.02 | 4,300 |
| Dec 23, 2022 | 51.34 | 51.49 | 51.34 | 51.49 | 51.49 | 1,300 |
| Dec 22, 2022 | 50.89 | 51.16 | 50.58 | 51.16 | 51.16 | 9,300 |
| Dec 21, 2022 | 51.44 | 51.58 | 51.42 | 51.42 | 51.42 | 1,800 |
| Dec 20, 2022 | 50.85 | 50.89 | 50.60 | 50.75 | 50.75 | 2,600 |
| Dec 19, 2022 | 50.63 | 51.13 | 50.61 | 50.70 | 50.70 | 3,800 |
| Dec 16, 2022 | 50.71 | 51.10 | 50.66 | 50.96 | 50.96 | 3,200 |
| Dec 15, 2022 | 51.81 | 51.98 | 51.45 | 51.47 | 51.47 | 5,000 |
| Dec 14, 2022 | 52.99 | 53.24 | 52.43 | 52.70 | 52.70 | 3,600 |
| Dec 13, 2022 | 53.26 | 53.68 | 52.81 | 52.86 | 52.86 | 4,200 |
| Dec 12, 2022 | 52.16 | 52.68 | 52.16 | 52.68 | 52.68 | 700 |
| Dec 09, 2022 | 52.45 | 52.56 | 52.15 | 52.17 | 52.17 | 900 |
| Dec 08, 2022 | 52.29 | 52.56 | 52.27 | 52.40 | 52.40 | 8,900 |
| Dec 07, 2022 | 52.33 | 52.52 | 52.18 | 52.28 | 52.28 | 1,500 |
| Dec 06, 2022 | 52.27 | 52.27 | 51.98 | 52.07 | 52.07 | 1,300 |
| Dec 05, 2022 | 53.17 | 53.17 | 52.59 | 52.61 | 52.61 | 2,700 |
| Dec 02, 2022 | 52.51 | 53.54 | 52.51 | 53.52 | 53.52 | 4,500 |
| Dec 01, 2022 | 54.09 | 54.09 | 53.42 | 53.54 | 53.54 | 2,400 |
| Nov 30, 2022 | 52.29 | 53.47 | 52.14 | 53.47 | 53.47 | 8,900 |
| Nov 29, 2022 | 52.99 | 52.99 | 52.41 | 52.43 | 52.43 | 1,000 |
| Nov 28, 2022 | 53.18 | 53.18 | 52.46 | 52.48 | 52.48 | 1,400 |
| Nov 25, 2022 | 53.29 | 53.57 | 53.29 | 53.57 | 53.57 | 1,000 |
| Nov 24, 2022 | 53.28 | 53.39 | 53.28 | 53.36 | 53.36 | 600 |
| Nov 23, 2022 | 52.98 | 53.23 | 52.98 | 53.17 | 53.17 | 3,100 |
| Nov 22, 2022 | 52.70 | 53.22 | 52.70 | 53.22 | 53.22 | 4,300 |
| Nov 21, 2022 | 52.29 | 52.62 | 52.29 | 52.61 | 52.61 | 16,700 |
| Nov 18, 2022 | 52.00 | 52.45 | 52.00 | 52.45 | 52.45 | 2,600 |
| Nov 17, 2022 | 51.44 | 51.81 | 51.41 | 51.80 | 51.80 | 6,900 |
| Nov 16, 2022 | 52.11 | 52.29 | 51.97 | 52.08 | 52.08 | 9,700 |
| Nov 15, 2022 | 52.58 | 52.65 | 52.00 | 52.32 | 52.32 | 9,800 |
| Nov 14, 2022 | 52.40 | 52.76 | 52.08 | 52.08 | 52.08 | 4,000 |
| Nov 11, 2022 | 51.81 | 52.42 | 51.81 | 52.40 | 52.40 | 3,200 |
| Nov 10, 2022 | 51.81 | 52.00 | 51.38 | 51.99 | 51.99 | 4,000 |
| Nov 09, 2022 | 50.19 | 50.36 | 49.75 | 49.75 | 49.75 | 3,100 |
| Nov 08, 2022 | 50.65 | 50.65 | 50.07 | 50.46 | 50.46 | 4,400 |
| Nov 07, 2022 | 50.25 | 50.28 | 49.79 | 50.24 | 50.24 | 18,900 |
| Nov 04, 2022 | 50.00 | 50.00 | 49.32 | 49.89 | 49.89 | 2,800 |
| Nov 03, 2022 | 48.58 | 49.32 | 48.56 | 49.10 | 49.10 | 2,600 |
| Nov 02, 2022 | 49.92 | 50.48 | 49.19 | 49.19 | 49.19 | 3,800 |
| Nov 01, 2022 | 50.38 | 50.38 | 49.82 | 50.24 | 50.24 | 89,200 |
| Oct 31, 2022 | 50.02 | 50.32 | 50.02 | 50.31 | 50.31 | 2,100 |
| Oct 28, 2022 | 50.00 | 50.00 | 49.98 | 49.98 | 49.98 | 900 |
| Oct 27, 2022 | 49.41 | 49.77 | 49.38 | 49.38 | 49.38 | 4,100 |
| Oct 26, 2022 | 48.51 | 49.39 | 48.51 | 49.09 | 49.09 | 3,300 |
| Oct 25, 2022 | 48.75 | 48.96 | 48.75 | 48.96 | 48.96 | 3,800 |
| Oct 24, 2022 | 48.11 | 48.42 | 48.11 | 48.42 | 48.42 | 2,400 |
| Oct 21, 2022 | 47.66 | 47.72 | 47.66 | 47.72 | 47.72 | 1,800 |
| Oct 20, 2022 | 47.59 | 47.59 | 46.86 | 46.86 | 46.86 | 3,400 |
| Oct 19, 2022 | 47.75 | 47.75 | 47.35 | 47.48 | 47.48 | 800 |
| Oct 18, 2022 | 48.12 | 48.15 | 47.81 | 48.00 | 48.00 | 3,800 |
| Oct 17, 2022 | 46.85 | 47.49 | 46.85 | 47.41 | 47.41 | 1,600 |
| Oct 14, 2022 | 46.57 | 46.57 | 46.41 | 46.56 | 46.56 | 800 |
| Oct 13, 2022 | 46.15 | 47.45 | 46.15 | 47.34 | 47.34 | 2,300 |
| Oct 12, 2022 | 46.52 | 46.56 | 46.26 | 46.26 | 46.26 | 5,400 |
| Oct 11, 2022 | 45.65 | 47.03 | 45.65 | 46.74 | 46.74 | 23,400 |
| Oct 07, 2022 | 47.28 | 47.28 | 46.25 | 46.27 | 46.27 | 1,300 |
| Oct 06, 2022 | 47.61 | 47.61 | 47.40 | 47.40 | 47.40 | 2,200 |
| Oct 05, 2022 | 47.59 | 48.02 | 47.59 | 47.83 | 47.83 | 8,800 |
| Oct 04, 2022 | 46.85 | 48.07 | 46.85 | 48.07 | 48.07 | 3,700 |
| Oct 03, 2022 | 46.28 | 47.10 | 46.24 | 47.03 | 47.03 | 6,900 |
| Sept 30, 2022 | 46.25 | 46.42 | 45.74 | 45.77 | 45.77 | 5,900 |
| Sept 29, 2022 | 46.20 | 46.42 | 46.08 | 46.11 | 46.11 | 3,600 |
| Sept 28, 2022 | 46.30 | 47.42 | 46.30 | 47.42 | 47.42 | 2,200 |
| Sept 27, 2022 | 47.71 | 47.71 | 46.20 | 46.40 | 46.40 | 2,800 |
| Sept 26, 2022 | 47.27 | 47.47 | 46.67 | 47.14 | 47.14 | 3,200 |
| Sept 23, 2022 | 47.98 | 47.98 | 46.87 | 47.46 | 47.46 | 5,400 |
| Sept 22, 2022 | 48.35 | 48.46 | 48.30 | 48.46 | 48.46 | 5,100 |
| Sept 21, 2022 | 50.07 | 50.07 | 48.82 | 48.82 | 48.82 | 13,100 |
| Sept 20, 2022 | 49.38 | 49.46 | 49.23 | 49.46 | 49.46 | 900 |
| Sept 19, 2022 | 49.74 | 50.16 | 49.74 | 50.16 | 50.16 | 1,900 |
| Sept 16, 2022 | 49.50 | 49.65 | 49.37 | 49.60 | 49.60 | 6,600 |
| Sept 15, 2022 | 49.91 | 50.03 | 49.91 | 49.92 | 49.92 | 500 |
| Sept 14, 2022 | 50.57 | 50.60 | 50.30 | 50.33 | 50.33 | 2,400 |
| Sept 13, 2022 | 51.48 | 51.48 | 50.47 | 50.47 | 50.47 | 5,200 |
| Sept 12, 2022 | 51.63 | 52.26 | 51.63 | 52.13 | 52.13 | 3,100 |
| Sept 09, 2022 | 51.43 | 51.84 | 51.43 | 51.84 | 51.84 | 800 |
| Sept 08, 2022 | 51.09 | 51.38 | 50.96 | 51.38 | 51.38 | 44,300 |
| Sept 07, 2022 | 50.73 | 51.23 | 50.72 | 51.23 | 51.23 | 3,400 |
| Sept 06, 2022 | 50.14 | 50.58 | 50.14 | 50.20 | 50.20 | 3,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
