Canada markets open in 9 hours 11 minutes

iShares U.S. High Dividend Equity Index ETF (CAD-Hedged) (XHD.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
32.07+0.14 (+0.44%)
At close: 03:28PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 202431.8332.0731.8332.0732.07600
Apr 30, 202432.1532.1531.9931.9931.992,500
Apr 29, 202432.2032.3232.2032.2932.291,900
Apr 26, 202432.3032.3032.1232.1532.15800
Apr 25, 202432.0932.3932.0932.3132.313,700
Apr 24, 202432.0632.4432.0632.4432.441,900
Apr 24, 20240.091 Dividend
Apr 23, 202432.1632.4332.1632.4232.333,200
Apr 22, 202432.0132.2732.0132.2732.181,500
Apr 19, 202431.7732.0731.7732.0231.932,200
Apr 18, 202431.6631.6731.5531.6531.569,800
Apr 17, 202431.4031.5831.3931.5431.451,900
Apr 16, 202431.4831.5331.3431.4731.382,300
Apr 15, 202431.7731.8431.5031.6031.512,600
Apr 12, 202432.0432.0431.6831.6831.592,100
Apr 11, 202432.0032.1832.0032.1332.043,200
Apr 10, 202432.2532.2532.0932.1732.084,100
Apr 09, 202432.4332.4332.4132.4132.32200
Apr 08, 202432.4232.4532.3632.3732.287,700
Apr 05, 202432.2532.4532.2532.4432.351,300
Apr 04, 202432.6032.6832.2832.2832.192,700
Apr 03, 202432.5032.6032.5032.6032.51500
Apr 02, 202432.6032.6832.5832.6832.591,000
Apr 01, 202432.8032.8032.5732.6132.521,600
Mar 28, 202432.4732.7332.4732.6832.591,600
Mar 27, 202432.0632.4932.0632.4732.382,200
Mar 26, 202432.2332.2332.0332.0331.94900
Mar 25, 202432.1032.1032.0932.0932.001,300
Mar 22, 202432.1732.1732.0332.0331.942,100
Mar 22, 20240.092 Dividend
Mar 21, 202432.1832.2632.1832.2232.044,200
Mar 20, 202432.0932.0931.9832.0931.912,700
Mar 19, 202431.8332.0531.8332.0431.864,100
Mar 18, 202431.9332.0031.9231.9831.806,700
Mar 15, 202431.9131.9131.7931.8131.631,100
Mar 14, 202431.9831.9831.8231.8831.702,600
Mar 13, 202432.0532.1032.0132.0231.849,800
Mar 12, 202431.8532.0031.8531.9431.765,300
Mar 11, 202431.6531.8631.6531.8631.681,000
Mar 08, 202431.5131.7431.5131.6531.479,600
Mar 07, 202431.6931.7031.5731.5931.411,500
Mar 06, 202431.5031.6731.5031.5631.383,400
Mar 05, 202431.2031.4831.2031.3431.163,100
Mar 04, 202431.1631.3431.1631.2931.111,200
Mar 01, 202431.1631.3331.1631.3331.153,300
Feb 29, 202431.1831.2931.1831.2431.065,600
Feb 28, 202431.0831.2331.0831.1630.981,900
Feb 27, 202431.1931.1931.1031.1730.992,600
Feb 26, 202431.4331.4331.1631.1931.014,900
Feb 23, 202431.3231.4531.3231.4031.222,800
Feb 23, 20240.092 Dividend
Feb 22, 202431.1731.4131.1731.4131.142,900
Feb 21, 202431.0431.2931.0431.2931.027,900
Feb 20, 202430.9531.2130.9531.0430.774,800
Feb 16, 202430.9631.1730.9631.1230.851,900
Feb 15, 202430.9031.1030.9031.0730.802,700
Feb 14, 202430.7530.7530.5130.5930.332,100
Feb 13, 202430.5430.5730.3830.5630.3010,400
Feb 12, 202430.6230.8930.6230.8930.631,500
Feb 09, 202430.8930.8930.6130.6230.363,000
Feb 08, 202430.6930.7930.6930.7930.53700
Feb 07, 202430.8030.8130.8030.8130.55600
Feb 06, 202430.8130.9230.8130.8230.562,800
Feb 05, 202430.9630.9630.7330.7430.483,500
Feb 02, 202430.8631.0430.8631.0330.762,600
Feb 01, 202430.7631.0030.7631.0030.732,800
Jan 31, 202431.0631.0930.9030.9030.641,700
Jan 30, 202430.8331.0930.8331.0830.814,500
Jan 29, 202431.0031.0030.9030.9830.711,000
Jan 26, 202430.9130.9430.8330.9430.672,000
Jan 25, 202430.5730.8630.5730.8630.602,300
Jan 25, 20240.092 Dividend
Jan 24, 202430.7130.7130.5330.5330.181,700
Jan 23, 202430.4130.6930.4130.6830.3315,600
Jan 22, 202430.5330.5830.4830.5030.15900
Jan 19, 202430.4230.5530.3830.5430.191,800
Jan 18, 202430.1830.3730.1830.3730.021,300
Jan 17, 202430.4430.5130.3030.3229.971,200
Jan 16, 202430.5730.5930.4630.4830.136,400
Jan 15, 202430.7230.7430.7230.7430.38100
Jan 12, 202430.7630.7630.6830.7230.373,500
Jan 11, 202430.7030.7030.5330.5330.181,700
Jan 10, 202430.7430.7630.7330.7430.38400
Jan 09, 202430.8530.8630.7730.8330.477,500
Jan 08, 202430.9531.0030.7131.0030.643,700
Jan 05, 202430.9131.0830.9030.9630.603,400
Jan 04, 202430.9131.0930.9131.0030.64700
Jan 03, 202430.8131.0030.8130.9230.566,400
Jan 02, 202430.4630.9530.3830.8530.494,800
Dec 29, 202330.5030.5030.3630.3630.01800
Dec 28, 202330.4530.4530.4330.4330.081,200
Dec 28, 20230.109 Dividend
Dec 27, 202330.5230.5930.5030.5130.052,200
Dec 22, 202330.6230.6230.5230.5230.062,900
Dec 21, 202330.3730.3730.1530.3029.841,900
Dec 20, 202330.5130.6030.2730.2929.838,700
Dec 19, 202330.5030.6030.5030.6030.144,900
Dec 18, 202330.5330.5930.5030.5130.0517,200
Dec 15, 202330.4330.4530.3330.4029.944,500
Dec 14, 202330.4030.7130.4030.5730.114,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...