Canada markets closed

iShares S&P U.S. Small-Cap Index ETF (CAD-Hedged) (XSMH.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
26.94-0.19 (-0.70%)
At close: 03:25PM EDT
Time Period:
May 28, 2023 - May 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 28, 202427.1627.1626.9026.9426.941,000
May 27, 202426.9226.9226.9226.9226.92900
May 24, 202426.9527.0326.9526.9526.95400
May 23, 202427.1527.1526.7826.7826.782,100
May 22, 202427.3227.4027.2427.2427.245,800
May 21, 202427.3627.4627.3627.4627.46600
May 17, 202427.4727.5127.4727.5127.51200
May 16, 202427.4927.5527.4927.5427.546,200
May 15, 202427.5727.6327.5627.5827.584,700
May 14, 202427.5027.5627.4527.5227.522,000
May 13, 202427.2927.4227.2127.2127.211,500
May 10, 202427.3127.3127.0427.1627.16800
May 09, 202427.1427.2627.1227.2627.26500
May 08, 202426.8826.9326.8826.9326.93500
May 07, 202427.0827.2027.0227.0227.022,200
May 06, 202427.0027.0026.9026.9426.945,900
May 03, 202426.8626.9226.5926.6826.682,400
May 02, 202426.4026.4826.1426.4826.481,600
May 01, 202426.3726.4926.1426.1426.141,200
Apr 30, 202426.2326.3726.0326.0326.031,500
Apr 29, 202426.4726.5426.4726.5126.511,500
Apr 26, 202426.3226.3726.3226.3226.32800
Apr 25, 202425.9926.1925.9426.1226.122,100
Apr 24, 202426.3526.3926.2526.3726.372,300
Apr 23, 202425.9226.3625.9226.3426.34900
Apr 22, 202425.7526.0425.7526.0426.04900
Apr 19, 202425.4425.7125.4425.6725.672,100
Apr 18, 202425.5925.7525.4025.5125.51900
Apr 17, 202425.5425.6725.5125.5125.5118,800
Apr 16, 202425.6225.7525.4425.6825.686,700
Apr 15, 202425.9926.0025.7125.8125.812,000
Apr 12, 202426.2726.2726.0026.0426.043,000
Apr 11, 202426.2526.4626.2526.4526.452,900
Apr 10, 202426.4526.5126.2326.3326.335,300
Apr 09, 202427.1327.1327.0327.1327.131,900
Apr 08, 202427.0027.0827.0027.0027.002,500
Apr 05, 202426.6726.9026.6626.8426.841,900
Apr 04, 202427.2427.2926.7626.7626.764,100
Apr 03, 202426.7527.0126.7526.9926.992,400
Apr 02, 202427.0527.0526.7226.7626.7612,700
Apr 01, 202427.6227.6227.2927.2927.292,800
Mar 28, 202427.5927.7327.5227.6127.6136,000
Mar 27, 202426.9427.3026.9427.3027.301,700
Mar 26, 202426.9026.9026.8226.9026.902,000
Mar 25, 202426.9927.0826.9026.9026.908,400
Mar 22, 202427.1927.1926.9326.9326.932,500
Mar 21, 202427.0927.2927.0927.2627.263,200
Mar 20, 202426.3826.9926.3826.9926.99700
Mar 19, 202426.2826.5226.2826.5226.522,000
Mar 18, 202426.4926.4926.3226.3226.326,000
Mar 15, 202426.2426.4026.2426.3626.361,000
Mar 14, 202426.6826.6826.1526.2426.244,400
Mar 13, 202426.8526.8526.7326.7726.771,000
Mar 12, 202426.5926.7426.5926.6626.662,500
Mar 11, 202426.6626.7126.6626.7126.711,000
Mar 08, 202427.1627.2226.8726.8826.883,700
Mar 07, 202426.8927.0026.8826.8826.882,100
Mar 06, 202426.6426.7526.6026.6226.623,400
Mar 05, 202426.8026.8026.5726.6126.613,100
Mar 04, 202426.9126.9126.7026.7226.722,300
Mar 01, 202426.7026.8826.6926.8726.872,000
Feb 29, 202426.9226.9626.6826.7526.752,600
Feb 28, 202426.5026.7326.5026.5926.592,000
Feb 27, 202426.7826.7826.7026.7526.753,000
Feb 26, 202426.5226.6326.4226.5426.546,800
Feb 23, 202426.4626.6026.4626.5526.554,400
Feb 22, 202426.4626.4626.3426.4226.423,800
Feb 21, 202426.3526.3726.2126.3526.352,500
Feb 20, 202426.4826.5326.3926.4226.422,600
Feb 16, 202426.8226.9926.7926.8526.856,200
Feb 15, 202426.7427.0726.7227.0727.072,300
Feb 14, 202426.1526.4026.1026.3926.3911,000
Feb 13, 202426.1426.2325.6925.9125.919,200
Feb 12, 202426.4726.9526.4726.9026.9015,000
Feb 09, 202426.1026.3926.0626.3326.336,800
Feb 08, 202425.7326.0925.7326.0526.056,900
Feb 07, 202425.8225.8225.6625.7625.761,400
Feb 06, 202425.7925.8325.7125.7725.772,100
Feb 05, 202425.7125.7825.5325.7125.7119,300
Feb 02, 202425.8926.2025.8526.0826.083,400
Feb 01, 202426.1226.2025.7826.2026.202,300
Jan 31, 202426.3326.5425.9625.9625.962,000
Jan 30, 202426.6526.6526.5026.6026.604,400
Jan 29, 202426.4426.7126.3026.7126.716,000
Jan 26, 202426.5026.5526.3626.4326.433,000
Jan 25, 202426.5626.5626.2026.3126.313,400
Jan 24, 202426.4926.4926.1726.1726.172,200
Jan 23, 202426.3626.4826.3026.3926.39900
Jan 22, 202426.3826.5326.3226.5026.504,300
Jan 19, 202425.7025.9925.5525.9725.9728,900
Jan 18, 202425.5425.6725.4825.6725.6710,500
Jan 17, 202425.3725.5225.3325.4125.413,900
Jan 16, 202425.7025.8525.6425.6925.692,300
Jan 15, 202426.0426.0425.9725.9725.97600
Jan 12, 202426.2526.3625.9125.9925.993,800
Jan 11, 202425.8226.0525.7626.0426.042,300
Jan 10, 202426.1026.2426.0826.1526.153,600
Jan 09, 202426.1126.1926.0526.1226.122,400
Jan 08, 202426.0126.4026.0126.4026.401,900
Jan 05, 202425.9326.2725.9326.0526.0519,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...