iShares S&P Global Consumer Discretionary Index ETF (CAD-Hedged) (XCD.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:10PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 51.90 | 52.27 | 51.90 | 52.27 | 52.27 | 644 |
| Apr 25, 2024 | 51.29 | 51.45 | 51.29 | 51.45 | 51.45 | 300 |
| Apr 24, 2024 | 51.80 | 51.81 | 51.55 | 51.62 | 51.62 | 2,400 |
| Apr 23, 2024 | 51.13 | 51.47 | 51.13 | 51.19 | 51.19 | 400 |
| Apr 22, 2024 | 50.38 | 50.77 | 50.31 | 50.77 | 50.77 | 4,300 |
| Apr 19, 2024 | 50.54 | 50.54 | 50.22 | 50.22 | 50.22 | 1,000 |
| Apr 18, 2024 | 50.90 | 50.90 | 50.79 | 50.79 | 50.79 | 900 |
| Apr 17, 2024 | 51.01 | 51.02 | 50.80 | 51.02 | 51.02 | 700 |
| Apr 16, 2024 | 51.36 | 51.36 | 50.75 | 50.90 | 50.90 | 600 |
| Apr 15, 2024 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | 100 |
| Apr 12, 2024 | 51.82 | 51.82 | 51.79 | 51.79 | 51.79 | 1,200 |
| Apr 11, 2024 | 52.31 | 52.85 | 52.31 | 52.85 | 52.85 | 300 |
| Apr 10, 2024 | 52.32 | 52.32 | 52.31 | 52.31 | 52.31 | 500 |
| Apr 09, 2024 | 52.88 | 52.88 | 52.88 | 52.88 | 52.88 | 400 |
| Apr 08, 2024 | 52.79 | 52.97 | 52.77 | 52.77 | 52.77 | 3,500 |
| Apr 05, 2024 | 52.25 | 52.25 | 52.22 | 52.22 | 52.22 | 400 |
| Apr 04, 2024 | 52.96 | 52.98 | 52.24 | 52.24 | 52.24 | 1,400 |
| Apr 03, 2024 | 52.47 | 52.65 | 52.47 | 52.65 | 52.65 | 400 |
| Apr 02, 2024 | 52.89 | 52.89 | 52.89 | 52.89 | 52.89 | 200 |
| Apr 01, 2024 | 53.69 | 53.69 | 53.46 | 53.46 | 53.46 | 400 |
| Mar 28, 2024 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | 3,000 |
| Mar 27, 2024 | 53.43 | 53.43 | 53.43 | 53.43 | 53.43 | - |
| Mar 26, 2024 | 53.71 | 53.71 | 53.43 | 53.43 | 53.43 | 800 |
| Mar 25, 2024 | 53.10 | 53.35 | 53.10 | 53.35 | 53.35 | 400 |
| Mar 22, 2024 | 53.56 | 53.56 | 53.39 | 53.39 | 53.39 | 1,400 |
| Mar 21, 2024 | 54.18 | 54.18 | 54.18 | 54.18 | 54.18 | 600 |
| Mar 20, 2024 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | 300 |
| Mar 19, 2024 | 53.08 | 53.13 | 53.08 | 53.09 | 53.09 | 4,800 |
| Mar 18, 2024 | 52.21 | 52.21 | 52.21 | 52.21 | 52.21 | - |
| Mar 15, 2024 | 52.24 | 52.24 | 52.12 | 52.21 | 52.21 | 1,300 |
| Mar 14, 2024 | 52.66 | 52.66 | 52.66 | 52.66 | 52.66 | 200 |
| Mar 13, 2024 | 53.00 | 53.09 | 53.00 | 53.09 | 53.09 | 500 |
| Mar 12, 2024 | 52.66 | 52.89 | 52.66 | 52.89 | 52.89 | 600 |
| Mar 11, 2024 | 52.12 | 52.12 | 52.12 | 52.12 | 52.12 | 200 |
| Mar 08, 2024 | 52.41 | 52.43 | 52.41 | 52.43 | 52.43 | 2,200 |
| Mar 07, 2024 | 52.44 | 52.70 | 52.43 | 52.46 | 52.46 | 1,300 |
| Mar 06, 2024 | 52.54 | 52.54 | 52.42 | 52.42 | 52.42 | 900 |
| Mar 05, 2024 | 52.42 | 52.50 | 52.42 | 52.50 | 52.50 | 400 |
| Mar 04, 2024 | 52.87 | 52.87 | 52.86 | 52.86 | 52.86 | 400 |
| Mar 01, 2024 | 53.18 | 53.18 | 53.18 | 53.18 | 53.18 | - |
| Feb 29, 2024 | 52.88 | 52.88 | 52.88 | 52.88 | 52.88 | - |
| Feb 28, 2024 | 52.77 | 52.78 | 52.77 | 52.78 | 52.78 | 51,300 |
| Feb 27, 2024 | 52.83 | 52.83 | 52.64 | 52.77 | 52.77 | 15,000 |
| Feb 26, 2024 | 52.63 | 52.67 | 52.63 | 52.67 | 52.67 | 1,400 |
| Feb 23, 2024 | 52.78 | 52.78 | 52.55 | 52.66 | 52.66 | 3,000 |
| Feb 22, 2024 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | 100 |
| Feb 21, 2024 | 51.60 | 51.60 | 51.54 | 51.55 | 51.55 | 400 |
| Feb 20, 2024 | 51.00 | 51.00 | 50.97 | 50.97 | 50.97 | 800 |
| Feb 16, 2024 | 52.07 | 52.07 | 51.59 | 51.59 | 51.59 | 700 |
| Feb 15, 2024 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | 100 |
| Feb 14, 2024 | 50.95 | 51.30 | 50.87 | 51.30 | 51.30 | 1,000 |
| Feb 13, 2024 | 50.85 | 50.91 | 50.71 | 50.71 | 50.71 | 1,900 |
| Feb 12, 2024 | 51.46 | 51.46 | 51.46 | 51.46 | 51.46 | - |
| Feb 09, 2024 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | 100 |
| Feb 08, 2024 | 50.84 | 51.10 | 50.84 | 51.10 | 51.10 | 1,200 |
| Feb 07, 2024 | 50.45 | 50.45 | 50.45 | 50.45 | 50.45 | - |
| Feb 06, 2024 | 50.02 | 50.02 | 50.02 | 50.02 | 50.02 | - |
| Feb 05, 2024 | 49.94 | 49.94 | 49.50 | 49.84 | 49.84 | 400 |
| Feb 02, 2024 | 50.17 | 50.33 | 50.17 | 50.27 | 50.27 | 700 |
| Feb 01, 2024 | 49.31 | 49.31 | 49.31 | 49.31 | 49.31 | 200 |
| Jan 31, 2024 | 49.70 | 49.70 | 49.06 | 49.06 | 49.06 | 13,800 |
| Jan 30, 2024 | 49.77 | 49.77 | 49.71 | 49.71 | 49.71 | 300 |
| Jan 29, 2024 | 49.21 | 49.21 | 49.21 | 49.21 | 49.21 | 300 |
| Jan 26, 2024 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | 200 |
| Jan 25, 2024 | 48.70 | 48.70 | 48.50 | 48.50 | 48.50 | 1,600 |
| Jan 24, 2024 | 49.30 | 49.30 | 48.96 | 48.96 | 48.96 | 400 |
| Jan 23, 2024 | 49.02 | 49.02 | 49.00 | 49.00 | 49.00 | 300 |
| Jan 22, 2024 | 48.88 | 48.89 | 48.86 | 48.86 | 48.86 | 800 |
| Jan 19, 2024 | 48.51 | 49.11 | 48.50 | 49.11 | 49.11 | 17,500 |
| Jan 18, 2024 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | 200 |
| Jan 17, 2024 | 48.17 | 48.17 | 48.17 | 48.17 | 48.17 | 300 |
| Jan 16, 2024 | 48.87 | 48.87 | 48.87 | 48.87 | 48.87 | 200 |
| Jan 15, 2024 | 48.99 | 49.12 | 48.99 | 49.12 | 49.12 | 100 |
| Jan 12, 2024 | 49.20 | 49.20 | 48.99 | 48.99 | 48.99 | 300 |
| Jan 11, 2024 | 49.51 | 49.51 | 49.08 | 49.08 | 49.08 | 500 |
| Jan 10, 2024 | 49.41 | 49.41 | 49.41 | 49.41 | 49.41 | 600 |
| Jan 09, 2024 | 48.73 | 48.81 | 48.73 | 48.78 | 48.78 | 1,500 |
| Jan 08, 2024 | 48.80 | 49.24 | 48.80 | 49.24 | 49.24 | 700 |
| Jan 05, 2024 | 48.77 | 48.77 | 48.77 | 48.77 | 48.77 | 200 |
| Jan 04, 2024 | 48.50 | 48.80 | 48.49 | 48.80 | 48.80 | 800 |
| Jan 03, 2024 | 49.15 | 49.15 | 48.96 | 48.96 | 48.96 | 800 |
| Jan 02, 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | - |
| Dec 29, 2023 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | - |
| Dec 28, 2023 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | - |
| Dec 28, 2023 | 0.132 Dividend | |||||
| Dec 27, 2023 | 50.06 | 50.06 | 50.06 | 50.06 | 49.93 | - |
| Dec 22, 2023 | 50.06 | 50.06 | 50.06 | 50.06 | 49.93 | 200 |
| Dec 21, 2023 | 50.21 | 50.21 | 50.12 | 50.14 | 50.01 | 2,200 |
| Dec 20, 2023 | 50.61 | 50.84 | 49.84 | 49.84 | 49.71 | 1,600 |
| Dec 19, 2023 | 50.23 | 50.59 | 50.23 | 50.59 | 50.46 | 500 |
| Dec 18, 2023 | 50.12 | 50.26 | 50.12 | 50.23 | 50.10 | 500 |
| Dec 15, 2023 | 50.05 | 50.22 | 50.05 | 50.22 | 50.09 | 500 |
| Dec 14, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 49.87 | 400 |
| Dec 13, 2023 | 49.78 | 49.78 | 48.98 | 49.71 | 49.58 | 500 |
| Dec 12, 2023 | 49.42 | 49.42 | 49.42 | 49.42 | 49.29 | - |
| Dec 11, 2023 | 49.09 | 49.09 | 49.09 | 49.09 | 48.96 | - |
| Dec 08, 2023 | 49.07 | 49.09 | 48.95 | 49.09 | 48.96 | 1,100 |
| Dec 07, 2023 | 49.08 | 49.08 | 49.05 | 49.05 | 48.92 | 10,100 |
| Dec 06, 2023 | 48.61 | 48.61 | 48.61 | 48.61 | 48.48 | - |
| Dec 05, 2023 | 48.68 | 48.68 | 48.68 | 48.68 | 48.55 | - |
| *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.