Canada markets closed

iShares Core MSCI Global Quality Dividend Index ETF (CAD-Hedged) (XDGH.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
25.62+0.01 (+0.04%)
At close: 01:57PM EDT
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 29, 202425.6225.6225.6225.6225.621,800
Apr 26, 202425.5725.5725.5725.5725.57300
Apr 25, 202425.5225.5225.5225.5225.52200
Apr 24, 202425.6625.6625.6625.6625.66-
Apr 24, 20240.062 Dividend
Apr 23, 202425.7325.7325.7325.7325.67600
Apr 22, 202425.2725.2725.2725.2725.21-
Apr 19, 202425.1125.1125.1125.1125.05-
Apr 18, 202425.0425.0425.0425.0424.98-
Apr 17, 202425.0525.0525.0525.0524.99800
Apr 16, 202425.0625.0625.0625.0625.00500
Apr 15, 202425.2625.2625.2625.2625.20-
Apr 12, 202425.4325.4525.3825.3825.321,000
Apr 11, 202425.6025.6025.4525.5625.502,900
Apr 10, 202425.5125.5325.5125.5325.47800
Apr 09, 202425.7325.7325.7325.7325.671,100
Apr 08, 202425.7725.7725.7725.7725.71100
Apr 05, 202425.6925.6925.6925.6925.63300
Apr 04, 202425.9225.9225.9225.9225.86200
Apr 03, 202425.8625.8625.8125.8225.762,000
Apr 02, 202425.9925.9925.9625.9625.901,700
Apr 01, 202426.3026.3025.9525.9925.931,500
Mar 28, 202426.1126.1426.1126.1126.05500
Mar 27, 202425.8325.9225.8325.9125.85700
Mar 26, 202425.8425.8425.7825.7825.723,900
Mar 25, 202425.7525.7525.7125.7525.691,400
Mar 22, 202425.7925.7925.7925.7925.73100
Mar 22, 20240.071 Dividend
Mar 21, 202425.9325.9525.8725.8725.741,800
Mar 20, 202425.5925.5925.5925.5925.46-
Mar 19, 202425.5425.5425.5325.5325.402,600
Mar 18, 202425.5125.5425.5125.5425.41200
Mar 15, 202425.5525.5525.5525.5525.42100
Mar 14, 202425.4025.4025.3725.3725.242,100
Mar 13, 202425.6025.6025.5125.5125.386,900
Mar 12, 202425.5125.5425.5125.5425.411,400
Mar 11, 202425.3425.4025.3025.4025.271,600
Mar 08, 202425.3725.3925.3725.3925.263,100
Mar 07, 202425.4325.4325.3625.3625.231,700
Mar 06, 202425.3025.3425.2425.2425.111,100
Mar 05, 202425.1625.2325.0725.0724.941,100
Mar 04, 202425.1425.1825.1025.1825.054,800
Mar 01, 202425.1625.2025.1625.1625.033,300
Feb 29, 202425.0625.1025.0325.1024.976,600
Feb 28, 202424.9624.9624.9624.9624.83300
Feb 27, 202425.0725.0724.9824.9824.851,900
Feb 26, 202425.0825.0825.0625.0624.931,800
Feb 23, 202425.1425.2025.1425.1725.041,200
Feb 23, 20240.071 Dividend
Feb 22, 202425.1525.1525.1525.1524.95200
Feb 21, 202424.9324.9324.9324.9324.73500
Feb 20, 202425.0125.0124.9224.9224.721,500
Feb 16, 202424.9524.9524.8724.9124.713,900
Feb 15, 202424.7924.8224.7724.8224.622,100
Feb 14, 202424.5524.6124.5524.6124.4113,100
Feb 13, 202424.8024.8124.4024.4024.211,200
Feb 12, 202424.7024.8024.7024.7624.562,200
Feb 09, 202424.6924.6924.5624.6024.403,000
Feb 08, 202424.7124.7124.7124.7124.51100
Feb 07, 202424.8224.8224.7124.7624.567,800
Feb 06, 202424.7424.7424.7424.7424.54200
Feb 05, 202424.6724.6724.6224.6324.433,800
Feb 02, 202424.7024.7824.7024.7824.581,300
Feb 01, 202424.6424.8324.6424.8324.633,700
Jan 31, 202424.8624.8924.8324.8324.633,000
Jan 30, 202424.8124.8124.8124.8124.61200
Jan 29, 202424.7724.8524.7224.8524.653,800
Jan 26, 202424.7924.7924.7924.7924.59500
Jan 25, 202424.5924.5924.5924.5924.391,500
Jan 25, 20240.071 Dividend
Jan 24, 202424.6224.6324.6224.6324.365,500
Jan 23, 202424.5824.6224.5824.6224.35300
Jan 22, 202424.5024.6124.5024.5824.311,300
Jan 19, 202424.4924.4924.4924.4924.231,800
Jan 18, 202424.2624.2624.2624.2624.002,200
Jan 17, 202424.4124.4124.4124.4124.152,100
Jan 16, 202424.5324.5324.4524.4524.191,700
Jan 15, 202424.5324.7824.5324.7824.511,500
Jan 12, 202424.6824.7224.6824.7224.454,000
Jan 11, 202424.6424.6424.5224.6024.331,400
Jan 10, 202424.6124.6424.6124.6224.355,800
Jan 09, 202424.6324.6524.6324.6524.38300
Jan 08, 202424.6424.7824.6424.7724.503,000
Jan 05, 202424.6824.6824.6324.6424.37600
Jan 04, 202424.6624.6624.6424.6424.371,000
Jan 03, 202424.5224.6024.5224.6024.335,000
Jan 02, 202424.6224.6224.6124.6124.341,600
Dec 29, 202324.4024.4024.4024.4024.14-
Dec 28, 202324.4224.4224.4024.4024.14900
Dec 28, 20230.122 Dividend
Dec 27, 202324.4724.4724.4724.4724.08-
Dec 22, 202324.4024.4024.4024.4024.02-
Dec 21, 202324.3924.4124.3924.4124.033,400
Dec 20, 202324.5124.5624.3124.3123.932,500
Dec 19, 202324.3924.5324.3924.5324.141,800
Dec 18, 202324.3924.3924.3924.3924.01300
Dec 15, 202324.3024.3124.3024.3123.93100
Dec 14, 202324.3324.3324.3324.3323.95-
Dec 13, 202324.1024.3024.1024.3023.92300
Dec 12, 202324.0824.0824.0824.0823.70300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...