STOCKS UP AS INVESTORS DIGEST FED MOVES, BANK FEARS

Block shares drop another 2% Friday, extending 15% slide from previous session

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

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

19.00

+0.16

(+0.85%)

At close: 02:52PM EDT

Time Period:

Mar 24, 2022 - Mar 24, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 24, 2023	18.66	19.00	18.66	19.00	19.00	14,471
Mar 23, 2023	18.98	18.98	18.82	18.82	18.82	600
Mar 22, 2023	19.16	19.16	19.04	19.04	19.04	500
Mar 21, 2023	19.28	19.28	19.28	19.28	19.28	700
Mar 20, 2023	18.99	19.22	18.99	19.22	19.22	300
Mar 17, 2023	19.00	19.00	18.89	18.89	18.89	1,500
Mar 16, 2023	19.18	19.25	19.17	19.20	19.20	11,600
Mar 15, 2023	19.12	19.25	19.00	19.11	19.11	8,000
Mar 14, 2023	19.34	19.46	19.32	19.32	19.32	8,000
Mar 13, 2023	19.40	19.41	19.10	19.24	19.24	8,000
Mar 10, 2023	19.85	19.85	19.50	19.50	19.50	2,700
Mar 09, 2023	20.12	20.12	19.88	19.93	19.93	7,300
Mar 08, 2023	20.12	20.15	20.11	20.15	20.15	1,700
Mar 07, 2023	20.46	20.46	20.12	20.12	20.12	2,300
Mar 06, 2023	20.54	20.54	20.39	20.39	20.39	8,600
Mar 03, 2023	20.29	20.45	20.29	20.45	20.45	1,000
Mar 02, 2023	20.12	20.30	20.12	20.30	20.30	300
Mar 01, 2023	20.25	20.25	20.22	20.24	20.24	2,200
Feb 28, 2023	20.23	20.33	20.22	20.25	20.25	2,900
Feb 27, 2023	20.50	20.50	20.36	20.45	20.45	2,700
Feb 24, 2023	20.25	20.25	20.22	20.22	20.22	900
Feb 23, 2023	20.44	20.49	20.25	20.49	20.49	3,600
Feb 22, 2023	20.38	20.46	20.38	20.44	20.44	4,600
Feb 21, 2023	20.68	20.68	20.57	20.57	20.57	1,600
Feb 17, 2023	20.60	20.72	20.60	20.70	20.70	1,500
Feb 16, 2023	20.65	20.87	20.60	20.87	20.87	21,700
Feb 15, 2023	20.65	20.76	20.65	20.76	20.76	18,000
Feb 14, 2023	20.84	20.84	20.76	20.83	20.83	1,600
Feb 13, 2023	20.65	20.78	20.65	20.78	20.78	5,000
Feb 10, 2023	20.58	20.58	20.58	20.58	20.58	300
Feb 09, 2023	20.94	20.94	20.58	20.58	20.58	1,000
Feb 08, 2023	20.69	20.74	20.68	20.68	20.68	1,900
Feb 07, 2023	20.62	20.63	20.62	20.63	20.63	1,900
Feb 06, 2023	20.74	20.74	20.72	20.72	20.72	400
Feb 03, 2023	20.89	20.89	20.76	20.78	20.78	1,100
Feb 02, 2023	20.93	20.93	20.89	20.89	20.89	5,000
Feb 01, 2023	20.78	20.99	20.71	20.94	20.94	15,500
Jan 31, 2023	20.78	20.78	20.69	20.70	20.70	1,200
Jan 30, 2023	20.82	20.82	20.75	20.75	20.75	1,700
Jan 27, 2023	20.99	20.99	20.85	20.86	20.86	900
Jan 26, 2023	20.72	20.75	20.72	20.75	20.75	1,900
Jan 25, 2023	20.60	20.71	20.60	20.70	20.70	6,600
Jan 24, 2023	20.80	20.80	20.80	20.80	20.80	100
Jan 23, 2023	20.64	20.85	20.64	20.76	20.76	3,400
Jan 20, 2023	20.49	20.49	20.49	20.49	20.49	-
Jan 19, 2023	20.53	20.53	20.50	20.53	20.53	1,100
Jan 18, 2023	20.59	20.60	20.53	20.53	20.53	1,500
Jan 17, 2023	20.78	20.83	20.78	20.83	20.83	300
Jan 16, 2023	20.70	20.90	20.70	20.87	20.87	1,600
Jan 13, 2023	20.83	20.89	20.75	20.89	20.89	4,200
Jan 12, 2023	20.91	20.91	20.83	20.85	20.85	3,500
Jan 11, 2023	20.75	20.80	20.72	20.79	20.79	6,300
Jan 10, 2023	20.61	20.72	20.60	20.72	20.72	1,800
Jan 09, 2023	20.65	20.66	20.54	20.54	20.54	3,000
Jan 06, 2023	20.57	20.62	20.54	20.62	20.62	500
Jan 05, 2023	20.37	20.37	20.13	20.29	20.29	3,000
Jan 04, 2023	20.23	20.38	20.23	20.30	20.30	4,200
Jan 03, 2023	20.07	20.14	20.06	20.09	20.09	3,600
Dec 30, 2022	20.12	20.12	20.00	20.05	20.05	2,500
Dec 29, 2022	20.20	20.20	20.20	20.20	20.20	100
Dec 28, 2022	20.35	20.35	20.12	20.12	20.12	1,000
Dec 23, 2022	20.15	20.29	20.15	20.29	20.29	2,100
Dec 22, 2022	19.93	20.05	19.93	20.05	20.05	1,500
Dec 21, 2022	20.06	20.24	20.06	20.24	20.24	8,000
Dec 20, 2022	19.95	19.98	19.91	19.97	19.97	800
Dec 19, 2022	19.94	19.94	19.87	19.87	19.87	100
Dec 16, 2022	19.94	19.94	19.94	19.94	19.94	100
Dec 15, 2022	20.15	20.19	20.05	20.12	20.12	800
Dec 14, 2022	20.50	20.54	20.33	20.33	20.33	1,000
Dec 13, 2022	20.57	20.74	20.49	20.52	20.52	4,100
Dec 12, 2022	20.25	20.31	20.25	20.30	20.30	1,700
Dec 09, 2022	20.30	20.34	20.26	20.26	20.26	1,700
Dec 08, 2022	20.24	20.32	20.23	20.23	20.23	2,500
Dec 07, 2022	20.25	20.25	20.25	20.25	20.25	300
Dec 06, 2022	20.20	20.20	20.18	20.18	20.18	500
Dec 05, 2022	20.48	20.48	20.31	20.31	20.31	700
Dec 02, 2022	20.65	20.65	20.63	20.63	20.63	2,600
Dec 01, 2022	20.65	20.69	20.64	20.64	20.64	1,800
Nov 30, 2022	20.30	20.33	20.30	20.33	20.33	1,400
Nov 29, 2022	20.23	20.23	20.23	20.23	20.23	-
Nov 28, 2022	20.27	20.27	20.27	20.27	20.27	400
Nov 25, 2022	20.43	20.43	20.43	20.43	20.43	-
Nov 24, 2022	20.37	20.38	20.36	20.37	20.37	1,000
Nov 23, 2022	20.31	20.39	20.30	20.39	20.39	1,300
Nov 22, 2022	20.36	20.37	20.36	20.36	20.36	1,700
Nov 21, 2022	20.05	20.13	19.98	20.12	20.12	800
Nov 18, 2022	20.06	20.18	20.06	20.13	20.13	900
Nov 17, 2022	19.85	19.97	19.83	19.96	19.96	3,100
Nov 16, 2022	20.18	20.18	20.18	20.18	20.18	-
Nov 15, 2022	20.24	20.24	20.14	20.18	20.18	600
Nov 14, 2022	20.12	20.20	20.03	20.03	20.03	900
Nov 11, 2022	20.19	20.19	20.19	20.19	20.19	2,200
Nov 10, 2022	19.70	19.95	19.70	19.95	19.95	1,500
Nov 09, 2022	19.67	19.67	19.34	19.35	19.35	7,700
Nov 08, 2022	19.60	19.77	19.53	19.67	19.67	9,400
Nov 07, 2022	19.75	19.75	19.50	19.60	19.60	1,000
Nov 04, 2022	19.40	19.49	19.40	19.47	19.47	3,700
Nov 03, 2022	19.05	19.20	19.00	19.12	19.12	3,400
Nov 02, 2022	19.32	19.58	19.18	19.22	19.22	6,100
Nov 01, 2022	19.40	19.51	19.40	19.50	19.50	1,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,501.49+41.57(+0.21%)

S&P 5003,970.99+22.27(+0.56%)

DOW32,237.53+132.28(+0.41%)

CAD/USD0.7280-0.0017(-0.2300%)

CRUDE OIL69.19-0.77(-1.10%)

BTC-CAD38,222.83-497.68(-1.29%)

STOCKS UP AS INVESTORS DIGEST FED MOVES, BANK FEARS

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

S&P/TSX
19,501.49
+41.57(+0.21%)

S&P 500
3,970.99
+22.27(+0.56%)

DOW
32,237.53
+132.28(+0.41%)

CAD/USD
0.7280
-0.0017(-0.2300%)

CRUDE OIL
69.19
-0.77(-1.10%)

BTC-CAD
38,222.83
-497.68(-1.29%)