Canada markets open in 9 hours 19 minutes

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
31.61+0.25 (+0.80%)
At close: 03:59PM EST
Time Period:
Feb 08, 2022 - Feb 08, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 07, 202331.2231.6131.2131.6131.616,700
Feb 06, 202331.5131.5131.2231.3631.366,700
Feb 03, 202331.4631.6031.3931.4731.472,900
Feb 02, 202331.5431.6631.4931.5931.592,200
Feb 01, 202331.7031.7331.3531.6631.663,400
Jan 31, 202331.4531.7231.4231.7231.727,400
Jan 30, 202331.4231.6431.3531.3831.387,300
Jan 27, 202331.8531.8531.6431.7831.785,400
Jan 26, 202331.6431.8031.5731.8031.803,700
Jan 25, 202331.4131.5231.2931.5231.529,000
Jan 25, 20230.085 Dividend
Jan 24, 202331.7531.7531.4631.6931.612,600
Jan 23, 202331.6431.8931.6431.7631.675,200
Jan 20, 202331.4231.6431.3531.6431.5625,100
Jan 19, 202331.3031.5131.2431.4031.323,300
Jan 18, 202331.7231.7231.4431.4631.3822,300
Jan 17, 202332.3232.3232.0032.0031.913,000
Jan 16, 202332.0832.3632.0832.1932.103,300
Jan 13, 202332.1532.2231.9732.2232.134,400
Jan 12, 202332.2032.2732.0032.1932.103,300
Jan 11, 202331.9932.0731.8332.0731.986,400
Jan 10, 202331.9831.9931.7531.9931.903,100
Jan 09, 202332.2132.3231.9932.0131.924,700
Jan 06, 202331.9032.2731.9032.2132.122,900
Jan 05, 202331.3131.6731.3131.5831.502,700
Jan 04, 202331.4631.6831.2531.5231.444,300
Jan 03, 202331.3831.4731.1731.3031.227,500
Dec 30, 202231.3431.3631.3431.3431.261,000
Dec 29, 202231.5031.5731.5031.5731.49200
Dec 29, 20220.124 Dividend
Dec 28, 202231.9131.9131.3731.3731.163,700
Dec 23, 202231.5731.6131.4931.6031.396,300
Dec 22, 202231.4031.4031.0131.3031.093,000
Dec 21, 202231.1831.5231.1831.5231.314,600
Dec 20, 202231.0331.0630.9631.0430.836,600
Dec 19, 202231.1631.1630.8331.0130.801,500
Dec 16, 202231.0131.1730.8631.1630.957,900
Dec 15, 202231.7731.7731.2931.4231.215,900
Dec 14, 202232.1332.2331.8432.0131.801,600
Dec 13, 202232.2732.2732.0632.1231.911,800
Dec 12, 202231.5331.8131.4131.8131.6015,100
Dec 09, 202231.5631.6831.4831.4831.273,500
Dec 08, 202231.6231.7931.5931.7031.4913,800
Dec 07, 202231.4831.5931.4831.5531.343,100
Dec 06, 202231.6431.6431.4031.4431.235,000
Dec 05, 202232.2732.2731.7631.8431.632,800
Dec 02, 202232.0632.4232.0632.4232.211,100
Dec 01, 202232.7032.7032.3932.5032.283,300
Nov 30, 202231.7732.4631.7732.4632.241,900
Nov 29, 202231.7731.9231.7731.9131.705,800
Nov 28, 202232.2032.2031.7631.7831.5710,700
Nov 25, 202232.4232.4832.3032.4832.2615,500
Nov 24, 202232.3132.4632.3132.4532.243,400
Nov 23, 202232.2032.2832.1432.2332.0234,900
Nov 22, 202231.8632.2531.8632.2532.046,600
Nov 21, 202231.6031.8631.5431.8431.6344,500
Nov 21, 20220.087 Dividend
Nov 18, 202231.8031.9231.7431.9231.624,600
Nov 17, 202231.4231.6931.4131.6931.397,600
Nov 16, 202231.8531.8531.6631.6831.384,900
Nov 15, 202232.1632.1631.7531.8931.595,600
Nov 14, 202232.0432.1431.8231.8231.522,300
Nov 11, 202231.5931.8931.5631.8931.594,100
Nov 10, 202231.2331.5931.2231.5931.308,700
Nov 09, 202231.1931.1930.6330.6330.341,300
Nov 08, 202231.0731.4731.0731.3531.0610,200
Nov 07, 202231.0631.1730.9631.1430.858,300
Nov 04, 202230.8531.0330.5630.9330.6413,400
Nov 03, 202230.3130.6330.3130.5730.285,200
Nov 02, 202230.9231.3330.9231.1330.843,900
Nov 01, 202231.1831.2431.1031.1530.8612,100
Oct 31, 202231.1031.2531.0831.0830.791,800
Oct 28, 202230.9431.1230.9131.1230.834,100
Oct 27, 202230.8730.9230.6130.6230.3311,800
Oct 26, 202230.2230.7030.2230.5630.278,900
Oct 25, 202230.2230.2730.1730.2429.967,000
Oct 25, 20220.087 Dividend
Oct 24, 202229.9630.1729.9630.1729.803,100
Oct 21, 202229.1529.5829.1529.5829.2216,400
Oct 20, 202229.4129.4129.0729.1028.754,800
Oct 19, 202229.3529.4829.2729.3328.973,500
Oct 18, 202229.5329.5329.1729.3228.964,300
Oct 17, 202229.1829.2429.1029.1728.814,200
Oct 14, 202229.2329.2328.6528.6828.3315,400
Oct 13, 202228.0229.2628.0229.1728.8114,000
Oct 12, 202228.6228.6228.3128.3828.034,900
Oct 11, 202228.2628.7528.2628.4028.0517,900
Oct 07, 202229.0029.0028.8028.8028.452,600
Oct 06, 202229.2729.3229.1929.1928.833,000
Oct 05, 202229.2529.5829.0929.4329.0725,900
Oct 04, 202229.0229.2529.0029.2528.8933,900
Oct 03, 202227.9928.6427.9928.6428.2911,200
Sept 30, 202228.0228.1027.7127.7127.372,400
Sept 29, 202228.0928.3428.0928.1327.79500
Sept 28, 202228.2228.6628.2028.6628.316,400
Sept 27, 202228.5528.5527.9227.9627.6251,000
Sept 26, 202228.4028.4028.0028.1327.792,500
Sept 23, 202229.0929.0928.2228.5128.169,000
Sept 23, 20220.074 Dividend
Sept 22, 202229.5129.6329.4229.4228.997,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...