Canada markets open in 7 hours 26 minutes

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
31.41+0.12 (+0.38%)
At close: 03:31PM EST
Time Period:
Feb 23, 2023 - Feb 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 22, 202431.1731.4131.1731.4131.412,900
Feb 21, 202431.0431.2931.0431.2931.297,900
Feb 20, 202430.9531.2130.9531.0431.044,800
Feb 16, 202430.9631.1730.9631.1231.121,900
Feb 15, 202430.9031.1030.9031.0731.072,700
Feb 14, 202430.7530.7530.5130.5930.592,100
Feb 13, 202430.5430.5730.3830.5630.5610,400
Feb 12, 202430.6230.8930.6230.8930.891,500
Feb 09, 202430.8930.8930.6130.6230.623,000
Feb 08, 202430.6930.7930.6930.7930.79700
Feb 07, 202430.8030.8130.8030.8130.81600
Feb 06, 202430.8130.9230.8130.8230.822,800
Feb 05, 202430.9630.9630.7330.7430.743,500
Feb 02, 202430.8631.0430.8631.0331.032,600
Feb 01, 202430.7631.0030.7631.0031.002,800
Jan 31, 202431.0631.0930.9030.9030.901,700
Jan 30, 202430.8331.0930.8331.0831.084,500
Jan 29, 202431.0031.0030.9030.9830.981,000
Jan 26, 202430.9130.9430.8330.9430.942,000
Jan 25, 202430.5730.8630.5730.8630.862,300
Jan 25, 20240.092 Dividend
Jan 24, 202430.7130.7130.5330.5330.441,700
Jan 23, 202430.4130.6930.4130.6830.5915,600
Jan 22, 202430.5330.5830.4830.5030.41900
Jan 19, 202430.4230.5530.3830.5430.451,800
Jan 18, 202430.1830.3730.1830.3730.281,300
Jan 17, 202430.4430.5130.3030.3230.231,200
Jan 16, 202430.5730.5930.4630.4830.396,400
Jan 15, 202430.7230.7430.7230.7430.65100
Jan 12, 202430.7630.7630.6830.7230.633,500
Jan 11, 202430.7030.7030.5330.5330.441,700
Jan 10, 202430.7430.7630.7330.7430.65400
Jan 09, 202430.8530.8630.7730.8330.747,500
Jan 08, 202430.9531.0030.7131.0030.913,700
Jan 05, 202430.9131.0830.9030.9630.873,400
Jan 04, 202430.9131.0930.9131.0030.91700
Jan 03, 202430.8131.0030.8130.9230.836,400
Jan 02, 202430.4630.9530.3830.8530.764,800
Dec 29, 202330.5030.5030.3630.3630.27800
Dec 28, 202330.4530.4530.4330.4330.341,200
Dec 28, 20230.109 Dividend
Dec 27, 202330.5230.5930.5030.5130.312,200
Dec 22, 202330.6230.6230.5230.5230.322,900
Dec 21, 202330.3730.3730.1530.3030.101,900
Dec 20, 202330.5130.6030.2730.2930.098,700
Dec 19, 202330.5030.6030.5030.6030.404,900
Dec 18, 202330.5330.5930.5030.5130.3117,200
Dec 15, 202330.4330.4530.3330.4030.204,500
Dec 14, 202330.4030.7130.4030.5730.374,700
Dec 13, 202329.7930.2029.7730.2030.001,100
Dec 12, 202329.7929.7929.7929.7929.59300
Dec 11, 202329.7329.8429.7329.8429.643,300
Dec 08, 202329.7629.7729.6829.7729.571,200
Dec 07, 202329.7529.7529.6829.6829.481,200
Dec 06, 202329.6429.7129.6429.6429.454,200
Dec 05, 202329.8729.8729.8029.8029.60500
Dec 04, 202329.7030.0029.7029.8729.671,700
Dec 01, 202329.5529.9129.5529.8429.643,400
Nov 30, 202329.3429.5329.3429.5329.344,300
Nov 29, 202329.5029.5029.2929.3229.1340,300
Nov 28, 202329.3629.3829.3329.3329.142,000
Nov 27, 202329.4129.4129.2129.2829.094,300
Nov 24, 202329.2129.2129.2129.2129.02200
Nov 23, 202329.2329.2329.2329.2329.04400
Nov 22, 202329.0929.2229.0929.2229.031,000
Nov 21, 202329.2329.2329.1329.2129.0298,500
Nov 21, 20230.078 Dividend
Nov 20, 202329.0929.2929.0929.2929.022,300
Nov 17, 202328.9529.1728.9529.1628.89500
Nov 16, 202328.9528.9528.8828.9428.672,300
Nov 15, 202329.1529.1529.1229.1328.869,900
Nov 14, 202329.0129.0328.9928.9928.72700
Nov 13, 202328.5328.6428.5328.6128.35900
Nov 10, 202328.4228.5928.3928.5928.33700
Nov 09, 202328.7628.7628.4328.4328.172,000
Nov 08, 202328.9728.9728.7028.7128.4515,900
Nov 07, 202329.0529.0529.0529.0528.78-
Nov 06, 202329.1829.1829.0529.0528.783,500
Nov 03, 202329.2029.3729.2029.2929.023,300
Nov 02, 202328.9828.9828.9828.9828.71600
Nov 01, 202328.5828.6928.5828.6928.434,800
Oct 31, 202328.5028.5028.4028.4728.211,500
Oct 30, 202328.1928.3528.1928.3428.081,500
Oct 27, 202328.6028.6027.9127.9627.701,700
Oct 26, 202328.6928.6928.6928.6928.43100
Oct 25, 202328.8028.8028.8028.8028.53100
Oct 25, 20230.078 Dividend
Oct 24, 202329.0529.0529.0529.0528.701,200
Oct 23, 202328.8428.9328.7228.7228.383,900
Oct 20, 202329.2529.2529.1529.1528.802,900
Oct 19, 202329.2829.4929.2629.2628.912,800
Oct 18, 202329.5329.5329.4429.4529.10700
Oct 17, 202329.2129.5329.2129.5329.18700
Oct 16, 202329.3829.4629.2929.4629.111,600
Oct 13, 202329.3029.3029.3029.3028.95100
Oct 12, 202329.1729.1728.9728.9728.631,700
Oct 11, 202329.3329.3529.0929.2428.8916,700
Oct 10, 202328.9529.5028.9529.3829.0322,400
Oct 06, 202328.7928.9928.5828.9928.65700
Oct 05, 202328.8028.8528.8028.8528.514,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...