Canada markets closed

iShares Core MSCI US Quality Dividend Index ETF (CAD-Hedged) (XDUH.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
26.04+0.07 (+0.27%)
At close: 02:09PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202426.0426.0426.0426.0426.04104
Apr 25, 202425.9625.9625.9625.9625.96300
Apr 24, 202426.0726.0726.0726.0726.07-
Apr 24, 20240.055 Dividend
Apr 23, 202425.9926.0725.9926.0726.01900
Apr 22, 202425.6525.9925.6525.9225.871,300
Apr 19, 202425.7125.7125.6825.6825.63200
Apr 18, 202425.5525.5525.5525.5525.50-
Apr 17, 202425.6425.6425.6425.6425.59-
Apr 16, 202425.7425.7425.7425.7425.69-
Apr 15, 202425.7025.7025.7025.7025.65200
Apr 12, 202426.0726.0726.0726.0726.01200
Apr 11, 202426.2626.2626.2626.2626.20-
Apr 10, 202426.2126.2126.2126.2126.15200
Apr 09, 202426.4826.4826.4826.4826.42-
Apr 08, 202426.5526.5526.5526.5526.49200
Apr 05, 202426.4526.4526.4526.4526.39200
Apr 04, 202426.6426.6426.6426.6426.58-
Apr 03, 202426.5126.6926.5126.6426.581,500
Apr 02, 202426.6926.6926.6926.6926.63400
Apr 01, 202426.8326.8326.8026.8026.741,200
Mar 28, 202426.9026.9326.9026.9226.862,900
Mar 27, 202426.6426.6526.6126.6526.591,500
Mar 26, 202426.5026.5026.4626.4626.401,000
Mar 25, 202426.5426.5426.5426.5426.48100
Mar 22, 202426.6726.6726.6226.6326.571,900
Mar 22, 20240.062 Dividend
Mar 21, 202426.8226.8226.8026.8126.696,200
Mar 20, 202426.3526.3526.3526.3526.23-
Mar 19, 202426.2326.2326.2326.2326.11-
Mar 18, 202426.2326.2326.2326.2326.111,800
Mar 15, 202426.2726.2726.2726.2726.15-
Mar 14, 202426.2726.2726.2726.2726.15500
Mar 13, 202426.3926.3926.3926.3926.27-
Mar 12, 202426.3826.3926.3826.3926.274,500
Mar 11, 202426.3426.3426.3426.3426.22100
Mar 08, 202426.1926.3126.1926.3126.1921,500
Mar 07, 202426.1926.1926.1926.1926.07-
Mar 06, 202426.3026.3026.1526.1626.041,800
Mar 05, 202425.9725.9725.9725.9725.86100
Mar 04, 202426.1826.1826.1826.1826.06100
Mar 01, 202426.0526.1126.0526.1125.993,600
Feb 29, 202425.8525.9025.8525.9025.791,400
Feb 28, 202425.8625.8625.8125.8125.704,500
Feb 27, 202425.8325.8325.8325.8325.72100
Feb 26, 202425.8625.8625.8525.8525.743,900
Feb 23, 202425.9625.9625.9625.9625.85400
Feb 23, 20240.062 Dividend
Feb 22, 202425.8425.9325.8425.9325.75700
Feb 21, 202425.5725.6425.5525.6425.474,600
Feb 20, 202425.5525.6125.5225.5225.35400
Feb 16, 202425.6025.6025.6025.6025.432,600
Feb 15, 202425.3225.3225.3225.3225.15-
Feb 14, 202425.3225.3225.3225.3225.15-
Feb 13, 202425.3925.3925.0925.0924.921,500
Feb 12, 202425.4325.4325.4325.4325.26-
Feb 09, 202425.4725.4725.4725.4725.30-
Feb 08, 202425.4225.4525.4225.4525.282,200
Feb 07, 202425.4725.4725.4725.4725.30400
Feb 06, 202425.3625.3625.3625.3625.19100
Feb 05, 202425.3125.3625.3125.3425.173,100
Feb 02, 202425.6225.6225.4425.4925.322,600
Feb 01, 202425.4325.4625.4325.4625.29600
Jan 31, 202425.4725.4725.3925.4425.271,300
Jan 30, 202425.5725.5725.5725.5725.40200
Jan 29, 202425.3825.3825.3825.3825.21900
Jan 26, 202425.2525.4225.2525.4225.25100
Jan 25, 202425.2225.2225.2225.2225.05-
Jan 25, 20240.062 Dividend
Jan 24, 202425.2525.2525.2525.2525.02200
Jan 23, 202425.3225.3325.3225.3325.101,000
Jan 22, 202425.2925.2925.2925.2925.06500
Jan 19, 202424.9424.9424.9424.9424.71-
Jan 18, 202424.7824.9424.7824.9424.71400
Jan 17, 202424.8224.8224.7424.7624.533,000
Jan 16, 202424.9124.9124.9124.9124.68200
Jan 15, 202425.0325.1225.0325.1224.89100
Jan 12, 202425.0525.0525.0525.0524.82-
Jan 11, 202425.2925.2925.0225.0324.80500
Jan 10, 202425.1125.1125.1125.1124.88100
Jan 09, 202425.0725.0725.0725.0724.84800
Jan 08, 202425.0525.0525.0525.0524.82-
Jan 05, 202425.0325.0325.0325.0324.80-
Jan 04, 202425.1625.1725.0725.0824.851,700
Jan 03, 202425.1025.1025.1025.1024.87300
Jan 02, 202425.2625.3425.2425.3425.117,100
Dec 29, 202325.1725.1725.1725.1724.94-
Dec 28, 202325.2125.2125.2125.2124.98-
Dec 28, 20230.073 Dividend
Dec 27, 202325.2025.2025.2025.2024.89500
Dec 22, 202325.0925.0925.0925.0924.79100
Dec 21, 202324.9024.9924.9024.9924.69800
Dec 20, 202325.1825.1824.8924.8924.59200
Dec 19, 202325.2025.2025.1725.1724.874,700
Dec 18, 202325.0825.0925.0725.0924.794,000
Dec 15, 202325.0425.0424.9425.0024.702,800
Dec 14, 202324.9925.0724.9925.0724.77200
Dec 13, 202324.4824.4824.4824.4824.18300
Dec 12, 202324.4524.4824.4524.4824.181,800
Dec 11, 202324.4124.4424.4124.4424.14800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...