Canada markets close in 4 hours 13 minutes

iShares Global Monthly Dividend Index ETF (CAD-Hedged) Common Class (CYH.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
20.28-0.04 (-0.20%)
As of 09:30AM EDT. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202420.2820.2820.2820.2820.28353
Apr 25, 202420.2920.2920.1620.2220.221,100
Apr 24, 202420.2920.2920.2920.2920.29600
Apr 24, 20240.077 Dividend
Apr 23, 202420.4020.4020.4020.4020.32600
Apr 22, 202420.1320.3120.1320.3120.233,100
Apr 19, 202419.8220.1119.8220.1120.033,200
Apr 18, 202419.8019.8219.8019.8219.75300
Apr 17, 202419.7519.8219.7419.8019.736,500
Apr 16, 202419.7519.7919.7119.7819.711,900
Apr 15, 202420.0320.1019.8619.8619.792,100
Apr 12, 202420.1620.1619.9319.9319.851,600
Apr 11, 202420.1120.2020.1120.2020.121,200
Apr 10, 202420.3020.3020.1520.1620.085,400
Apr 09, 202420.4620.4620.4620.4620.382,700
Apr 08, 202420.3720.4620.3720.4620.381,500
Apr 05, 202420.2820.3220.2720.2720.192,300
Apr 04, 202420.4720.5020.2920.3020.221,900
Apr 03, 202420.3420.4020.3420.3620.281,400
Apr 02, 202420.4520.4520.3620.3620.282,200
Apr 01, 202420.4620.5420.4220.4720.391,900
Mar 28, 202420.4920.5220.4920.5220.442,900
Mar 27, 202420.3420.3920.2920.3920.311,200
Mar 26, 202420.2220.2420.1520.1920.111,900
Mar 25, 202420.0520.2420.0520.2020.124,900
Mar 22, 202420.2720.2720.1420.2220.143,200
Mar 22, 20240.079 Dividend
Mar 21, 202420.2520.4020.2520.2820.125,800
Mar 20, 202420.1820.2020.1820.2020.053,600
Mar 19, 202420.0720.1520.0720.1520.00400
Mar 18, 202420.1720.1719.9719.9719.821,700
Mar 15, 202419.8519.9919.8519.9119.763,300
Mar 14, 202420.1620.1619.9119.9819.831,800
Mar 13, 202420.1020.1320.1020.1319.98400
Mar 12, 202420.0520.1020.0320.0619.911,600
Mar 11, 202420.0020.0019.9919.9919.84700
Mar 08, 202420.0920.0920.0120.0119.86500
Mar 07, 202420.0020.0920.0020.0919.942,200
Mar 06, 202419.9019.9819.8919.9119.767,000
Mar 05, 202419.8519.8819.8019.8219.67800
Mar 04, 202419.7419.7519.7419.7519.601,700
Mar 01, 202419.5919.7519.5919.7519.604,700
Feb 29, 202419.6419.6419.6219.6419.49500
Feb 28, 202419.5019.6519.5019.6519.501,500
Feb 27, 202419.5019.6819.5019.6219.471,700
Feb 26, 202419.6819.6819.5219.5219.374,000
Feb 23, 202419.6719.8019.6719.8019.651,400
Feb 23, 20240.079 Dividend
Feb 22, 202419.7819.8019.7319.7919.563,900
Feb 21, 202419.7019.7019.6819.6819.45600
Feb 20, 202419.7419.7419.7019.7219.491,500
Feb 16, 202419.6419.7819.6419.7519.524,100
Feb 15, 202419.4719.4719.4719.4719.24-
Feb 14, 202419.3519.4719.3519.4719.244,300
Feb 13, 202419.4519.4519.2419.2419.021,200
Feb 12, 202419.5019.5819.5019.5819.358,300
Feb 09, 202419.5219.5219.4419.4419.211,200
Feb 08, 202419.4719.4819.4419.4819.251,600
Feb 07, 202419.4019.5019.4019.5019.27900
Feb 06, 202419.5519.5519.4919.4919.262,200
Feb 05, 202419.5319.5519.4619.5519.32300
Feb 02, 202419.6519.6919.6519.6919.46400
Feb 01, 202419.5319.7419.5319.7319.502,600
Jan 31, 202419.7919.8019.5619.6119.385,800
Jan 30, 202419.7919.8019.7919.8019.57400
Jan 29, 202419.7119.7119.7119.7119.481,000
Jan 26, 202419.7419.7519.7119.7119.481,600
Jan 25, 202419.5919.6719.5919.6719.44200
Jan 25, 20240.079 Dividend
Jan 24, 202419.7219.7219.5919.6119.303,400
Jan 23, 202419.6019.6019.5319.5419.242,300
Jan 22, 202419.4219.5919.4219.5919.281,900
Jan 19, 202419.4419.4419.4419.4419.14300
Jan 18, 202419.3819.3819.3819.3819.08-
Jan 17, 202419.4219.4619.3419.3419.044,400
Jan 16, 202419.7419.7419.5519.6119.305,700
Jan 15, 202419.6619.8019.6619.7819.47900
Jan 12, 202419.8019.8019.7819.7919.482,900
Jan 11, 202419.8919.8919.7619.7619.451,500
Jan 10, 202419.8619.8719.8119.8719.561,300
Jan 09, 202420.0720.0719.9419.9619.65900
Jan 08, 202419.9420.0519.8720.0519.742,800
Jan 05, 202419.8620.0219.8619.9519.642,500
Jan 04, 202419.8919.9019.8919.9019.592,000
Jan 03, 202419.9119.9119.8919.8919.58200
Jan 02, 202419.8719.9919.8119.9719.663,700
Dec 29, 202319.8419.8419.8419.8419.53200
Dec 28, 202319.8919.8919.8819.8819.57300
Dec 28, 20230.082 Dividend
Dec 27, 202319.9020.0019.9019.9119.521,400
Dec 22, 202319.8719.8719.8419.8419.451,300
Dec 21, 202319.6719.8319.6719.8019.412,100
Dec 20, 202319.8019.8719.7819.7819.391,000
Dec 19, 202319.7919.8719.7919.8019.411,200
Dec 18, 202319.8119.8119.7219.7219.332,600
Dec 15, 202319.8319.8319.6319.6319.24200
Dec 14, 202319.6619.9419.6619.8819.497,700
Dec 13, 202319.4319.4319.4319.4319.05600
Dec 12, 202319.2519.2519.2219.2418.862,600
Dec 11, 202319.2519.3019.2519.2918.9123,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...