iShares US Dividend Growers Index ETF (CAD-Hedged) Common Class (CUD.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:34PM EDT
Time Period:
Oct 06, 2023 - Oct 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 04, 2024 | 56.25 | 56.27 | 56.21 | 56.27 | 56.27 | 1,000 |
| Oct 03, 2024 | 56.30 | 56.30 | 56.22 | 56.22 | 56.22 | 900 |
| Oct 02, 2024 | 56.43 | 56.70 | 56.43 | 56.58 | 56.58 | 900 |
| Oct 01, 2024 | 56.62 | 56.84 | 56.62 | 56.84 | 56.84 | 700 |
| Sept 30, 2024 | 56.49 | 56.84 | 56.40 | 56.84 | 56.84 | 2,600 |
| Sept 27, 2024 | 56.90 | 56.90 | 56.65 | 56.69 | 56.69 | 5,500 |
| Sept 26, 2024 | 56.40 | 56.42 | 56.36 | 56.38 | 56.38 | 500 |
| Sept 25, 2024 | 56.06 | 56.11 | 56.05 | 56.05 | 56.05 | 500 |
| Sept 24, 2024 | 56.39 | 56.41 | 56.35 | 56.38 | 56.38 | 1,400 |
| Sept 24, 2024 | 0.079 Dividend | |||||
| Sept 23, 2024 | 56.00 | 56.45 | 56.00 | 56.44 | 56.36 | 2,500 |
| Sept 20, 2024 | 56.05 | 56.05 | 55.87 | 56.03 | 55.95 | 5,700 |
| Sept 19, 2024 | 56.20 | 56.26 | 56.20 | 56.20 | 56.12 | 1,800 |
| Sept 18, 2024 | 55.92 | 56.23 | 55.92 | 55.99 | 55.91 | 3,000 |
| Sept 17, 2024 | 56.12 | 56.33 | 56.12 | 56.32 | 56.24 | 600 |
| Sept 16, 2024 | 55.85 | 56.29 | 55.85 | 56.28 | 56.20 | 2,000 |
| Sept 13, 2024 | 55.31 | 55.91 | 55.31 | 55.91 | 55.83 | 1,000 |
| Sept 12, 2024 | 55.08 | 55.36 | 55.06 | 55.36 | 55.28 | 26,500 |
| Sept 11, 2024 | 55.09 | 55.09 | 54.51 | 54.52 | 54.44 | 900 |
| Sept 10, 2024 | 55.31 | 55.31 | 55.31 | 55.31 | 55.23 | 100 |
| Sept 09, 2024 | 55.03 | 55.40 | 55.03 | 55.37 | 55.29 | 5,400 |
| Sept 06, 2024 | 55.50 | 55.51 | 55.31 | 55.31 | 55.23 | 1,600 |
| Sept 05, 2024 | 55.39 | 55.41 | 55.39 | 55.41 | 55.33 | 24,600 |
| Sept 04, 2024 | 55.53 | 55.53 | 55.53 | 55.53 | 55.45 | - |
| Sept 03, 2024 | 55.53 | 55.70 | 55.47 | 55.53 | 55.45 | 2,500 |
| Aug 30, 2024 | 55.76 | 55.76 | 55.76 | 55.76 | 55.68 | 1,000 |
| Aug 29, 2024 | 55.15 | 55.40 | 55.15 | 55.40 | 55.32 | 700 |
| Aug 28, 2024 | 55.20 | 55.20 | 55.20 | 55.20 | 55.12 | 600 |
| Aug 27, 2024 | 55.21 | 55.21 | 55.18 | 55.18 | 55.10 | 600 |
| Aug 27, 2024 | 0.079 Dividend | |||||
| Aug 26, 2024 | 55.41 | 55.41 | 55.37 | 55.39 | 55.23 | 900 |
| Aug 23, 2024 | 55.13 | 55.21 | 55.12 | 55.21 | 55.05 | 400 |
| Aug 22, 2024 | 54.70 | 54.84 | 54.66 | 54.66 | 54.51 | 700 |
| Aug 21, 2024 | 54.70 | 54.91 | 54.70 | 54.91 | 54.75 | 1,700 |
| Aug 20, 2024 | 54.20 | 54.44 | 54.20 | 54.39 | 54.24 | 800 |
| Aug 19, 2024 | 54.05 | 54.51 | 54.05 | 54.51 | 54.36 | 200 |
| Aug 16, 2024 | 54.25 | 54.28 | 54.25 | 54.25 | 54.10 | 1,300 |
| Aug 15, 2024 | 53.77 | 54.08 | 53.77 | 54.08 | 53.93 | 2,400 |
| Aug 14, 2024 | 53.57 | 53.74 | 53.57 | 53.66 | 53.51 | 700 |
| Aug 13, 2024 | 53.41 | 53.54 | 53.41 | 53.54 | 53.39 | 600 |
| Aug 12, 2024 | 53.28 | 53.28 | 53.04 | 53.04 | 52.89 | 700 |
| Aug 09, 2024 | 53.30 | 53.30 | 53.30 | 53.30 | 53.15 | 600 |
| Aug 08, 2024 | 53.30 | 53.44 | 53.28 | 53.31 | 53.16 | 1,400 |
| Aug 07, 2024 | 53.30 | 53.30 | 52.94 | 52.94 | 52.79 | 1,400 |
| Aug 06, 2024 | 52.42 | 53.30 | 52.42 | 53.30 | 53.15 | 2,400 |
| Aug 02, 2024 | 53.65 | 53.65 | 53.18 | 53.57 | 53.42 | 2,100 |
| Aug 01, 2024 | 53.98 | 53.99 | 53.78 | 53.99 | 53.84 | 500 |
| Jul 31, 2024 | 53.88 | 53.88 | 53.88 | 53.88 | 53.73 | 200 |
| Jul 30, 2024 | 53.71 | 53.87 | 53.71 | 53.87 | 53.72 | 400 |
| Jul 29, 2024 | 53.49 | 53.71 | 53.49 | 53.71 | 53.56 | 500 |
| Jul 26, 2024 | 53.49 | 53.78 | 53.48 | 53.55 | 53.40 | 2,800 |
| Jul 26, 2024 | 0.079 Dividend | |||||
| Jul 25, 2024 | 53.49 | 53.50 | 53.09 | 53.09 | 52.86 | 800 |
| Jul 24, 2024 | 52.71 | 52.71 | 52.71 | 52.71 | 52.48 | 500 |
| Jul 23, 2024 | 52.88 | 52.93 | 52.75 | 52.75 | 52.52 | 1,400 |
| Jul 22, 2024 | 53.01 | 53.01 | 53.01 | 53.01 | 52.78 | 700 |
| Jul 19, 2024 | 53.18 | 53.18 | 52.65 | 52.69 | 52.46 | 1,900 |
| Jul 18, 2024 | 53.19 | 53.71 | 53.19 | 53.23 | 53.00 | 1,000 |
| Jul 17, 2024 | 52.63 | 53.59 | 52.63 | 53.59 | 53.36 | 800 |
| Jul 16, 2024 | 52.33 | 53.05 | 52.33 | 53.05 | 52.82 | 4,200 |
| Jul 15, 2024 | 52.19 | 52.19 | 52.19 | 52.19 | 51.97 | 1,300 |
| Jul 12, 2024 | 51.89 | 52.20 | 51.89 | 52.20 | 51.98 | 19,800 |
| Jul 11, 2024 | 51.04 | 51.80 | 51.04 | 51.78 | 51.56 | 500 |
| Jul 10, 2024 | 50.65 | 51.07 | 50.65 | 51.07 | 50.85 | 3,300 |
| Jul 09, 2024 | 50.60 | 50.67 | 50.60 | 50.67 | 50.45 | 1,500 |
| Jul 08, 2024 | 50.89 | 50.89 | 50.76 | 50.78 | 50.56 | 3,400 |
| Jul 05, 2024 | 50.59 | 50.76 | 50.59 | 50.67 | 50.45 | 3,600 |
| Jul 04, 2024 | 50.74 | 50.74 | 50.74 | 50.74 | 50.52 | 100 |
| Jul 03, 2024 | 50.80 | 50.80 | 50.72 | 50.72 | 50.50 | 1,000 |
| Jul 02, 2024 | 50.56 | 50.69 | 50.54 | 50.69 | 50.47 | 1,500 |
| Jun 28, 2024 | 50.92 | 50.92 | 50.92 | 50.92 | 50.70 | 200 |
| Jun 27, 2024 | 51.19 | 51.19 | 51.05 | 51.05 | 50.83 | 500 |
| Jun 26, 2024 | 50.85 | 51.11 | 50.85 | 51.11 | 50.89 | 2,100 |
| Jun 25, 2024 | 51.29 | 51.30 | 51.22 | 51.22 | 51.00 | 1,500 |
| Jun 25, 2024 | 0.085 Dividend | |||||
| Jun 24, 2024 | 51.35 | 52.10 | 51.35 | 52.01 | 51.70 | 6,900 |
| Jun 21, 2024 | 51.57 | 51.63 | 51.57 | 51.60 | 51.29 | 4,200 |
| Jun 20, 2024 | 51.30 | 51.62 | 51.30 | 51.57 | 51.26 | 18,100 |
| Jun 19, 2024 | 51.43 | 51.44 | 51.40 | 51.40 | 51.09 | 1,900 |
| Jun 18, 2024 | 51.23 | 51.50 | 51.23 | 51.44 | 51.13 | 3,100 |
| Jun 17, 2024 | 50.90 | 51.41 | 50.90 | 51.32 | 51.02 | 2,600 |
| Jun 14, 2024 | 50.92 | 50.97 | 50.90 | 50.97 | 50.67 | 3,500 |
| Jun 13, 2024 | 50.97 | 50.97 | 50.97 | 50.97 | 50.67 | 200 |
| Jun 12, 2024 | 51.55 | 51.56 | 51.38 | 51.38 | 51.08 | 3,200 |
| Jun 11, 2024 | 51.06 | 51.27 | 51.06 | 51.27 | 50.97 | 1,300 |
| Jun 10, 2024 | 51.25 | 51.53 | 51.25 | 51.48 | 51.17 | 1,000 |
| Jun 07, 2024 | 51.65 | 51.72 | 51.65 | 51.72 | 51.41 | 1,100 |
| Jun 06, 2024 | 51.76 | 51.76 | 51.76 | 51.76 | 51.45 | 400 |
| Jun 05, 2024 | 51.53 | 51.71 | 51.53 | 51.71 | 51.40 | 2,000 |
| Jun 04, 2024 | 51.47 | 51.92 | 51.47 | 51.82 | 51.51 | 1,800 |
| Jun 03, 2024 | 51.74 | 52.02 | 51.74 | 51.89 | 51.58 | 800 |
| May 31, 2024 | 51.29 | 51.62 | 51.29 | 51.62 | 51.31 | 3,100 |
| May 30, 2024 | 50.78 | 51.04 | 50.73 | 51.04 | 50.74 | 600 |
| May 29, 2024 | 50.64 | 50.64 | 50.62 | 50.64 | 50.34 | 2,000 |
| May 28, 2024 | 51.64 | 51.64 | 51.22 | 51.23 | 50.93 | 1,900 |
| May 27, 2024 | 51.72 | 51.72 | 51.72 | 51.72 | 51.41 | - |
| May 24, 2024 | 51.64 | 51.64 | 51.64 | 51.64 | 51.33 | - |
| May 23, 2024 | 51.67 | 51.67 | 51.67 | 51.67 | 51.36 | 800 |
| May 22, 2024 | 52.65 | 52.65 | 52.65 | 52.65 | 52.34 | 500 |
| May 22, 2024 | 0.085 Dividend | |||||
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.