iShares US Dividend Growers Index ETF (CAD-Hedged) (TSX:CUD)
Canada
· Delayed Price · Currency is CAD 52.97
-0.13 (-0.24%)
Jun 5, 2025, 3:42 PM EDT
TSX:CUD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 52.81 | 52.97 | 52.80 | 52.97 | 52.97 | -0.66% | 600 |
| Jun 4, 2025 | 53.22 | 53.36 | 53.22 | 53.32 | 53.32 | 0.06% | 1,800 |
| Jun 3, 2025 | 53.29 | 53.29 | 53.29 | 53.29 | 53.29 | 0.47% | 700 |
| Jun 2, 2025 | 52.99 | 53.04 | 52.50 | 53.04 | 53.04 | 0.08% | 2,407 |
| May 30, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 0.66% | 1,002 |
| May 29, 2025 | 52.90 | 52.90 | 52.65 | 52.65 | 52.65 | -0.74% | 700 |
| May 28, 2025 | 53.04 | 53.04 | 53.04 | 53.04 | 53.04 | -0.43% | 141 |
| May 27, 2025 | 53.27 | 53.27 | 53.27 | 53.27 | 53.27 | -0.37% | 105 |
| May 26, 2025 | 53.47 | 53.47 | 53.47 | 53.47 | 53.47 | 1.79% | 430 |
| May 23, 2025 | 51.78 | 52.53 | 51.78 | 52.53 | 52.53 | -0.23% | 803 |
| May 22, 2025 | 53.18 | 53.18 | 52.65 | 52.65 | 52.65 | -1.05% | 300 |
| May 21, 2025 | 53.30 | 53.30 | 53.07 | 53.21 | 53.11 | -1.41% | 926 |
| May 20, 2025 | 54.21 | 54.21 | 53.89 | 53.97 | 53.87 | -0.09% | 1,300 |
| May 16, 2025 | 53.14 | 54.02 | 53.14 | 54.02 | 53.92 | 2.54% | 2,200 |
| May 15, 2025 | 52.68 | 52.68 | 52.68 | 52.68 | 52.58 | 0.15% | - |
| May 14, 2025 | 52.60 | 52.60 | 52.60 | 52.60 | 52.50 | -1.24% | 300 |
| May 13, 2025 | 53.70 | 53.70 | 53.16 | 53.26 | 53.16 | 1.66% | 1,200 |
| May 12, 2025 | 52.39 | 52.39 | 52.39 | 52.39 | 52.29 | 0.29% | - |
| May 9, 2025 | 52.24 | 52.24 | 52.24 | 52.24 | 52.14 | - | - |
| May 8, 2025 | 52.20 | 52.24 | 52.20 | 52.24 | 52.14 | 0.62% | 700 |
| May 7, 2025 | 52.21 | 52.21 | 51.92 | 51.92 | 51.82 | 0.06% | 400 |
| May 6, 2025 | 51.89 | 51.89 | 51.89 | 51.89 | 51.79 | -0.31% | 105 |
| May 5, 2025 | 52.05 | 52.05 | 52.05 | 52.05 | 51.95 | -0.50% | 500 |
| May 2, 2025 | 51.72 | 52.31 | 51.72 | 52.31 | 52.21 | 1.20% | 400 |
| May 1, 2025 | 51.61 | 51.75 | 51.61 | 51.69 | 51.59 | -0.42% | 545 |
| Apr 30, 2025 | 51.28 | 51.91 | 51.28 | 51.91 | 51.81 | 0.17% | 500 |
| Apr 29, 2025 | 51.65 | 51.86 | 51.65 | 51.82 | 51.72 | 0.33% | 625 |
| Apr 28, 2025 | 51.32 | 51.65 | 51.32 | 51.65 | 51.55 | 0.45% | 2,814 |
| Apr 25, 2025 | 51.21 | 51.42 | 51.21 | 51.42 | 51.32 | -0.56% | 334 |
| Apr 24, 2025 | 51.42 | 51.71 | 51.35 | 51.71 | 51.51 | 0.39% | 1,215 |
| Apr 23, 2025 | 51.79 | 51.79 | 51.22 | 51.51 | 51.31 | -0.02% | 1,000 |
| Apr 22, 2025 | 50.52 | 51.52 | 50.52 | 51.52 | 51.32 | 2.63% | 2,700 |
| Apr 21, 2025 | 51.29 | 51.29 | 50.20 | 50.20 | 50.00 | -2.35% | 1,108 |
| Apr 17, 2025 | 50.85 | 51.41 | 50.85 | 51.41 | 51.21 | 1.16% | 234 |
| Apr 16, 2025 | 51.18 | 51.18 | 50.78 | 50.82 | 50.62 | -0.97% | 1,812 |
| Apr 15, 2025 | 51.61 | 51.61 | 51.32 | 51.32 | 51.12 | -0.29% | 1,100 |
| Apr 14, 2025 | 51.31 | 51.47 | 51.31 | 51.47 | 51.27 | 0.92% | 435 |
| Apr 11, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.80 | 2.06% | 200 |
| Apr 10, 2025 | 49.86 | 50.23 | 49.16 | 49.97 | 49.78 | -2.06% | 3,101 |
| Apr 9, 2025 | 47.70 | 51.02 | 47.70 | 51.02 | 50.82 | 5.81% | 3,112 |
| Apr 8, 2025 | 49.61 | 49.89 | 48.00 | 48.22 | 48.03 | -1.59% | 5,500 |
| Apr 7, 2025 | 48.64 | 49.30 | 48.64 | 49.00 | 48.81 | -3.18% | 3,200 |
| Apr 4, 2025 | 51.26 | 51.26 | 50.60 | 50.61 | 50.41 | -6.19% | 1,439 |
| Apr 3, 2025 | 53.95 | 53.95 | 53.95 | 53.95 | 53.74 | - | - |
| Apr 2, 2025 | 53.42 | 53.95 | 53.42 | 53.95 | 53.74 | 0.20% | 2,724 |
| Apr 1, 2025 | 53.84 | 53.84 | 53.84 | 53.84 | 53.63 | -0.30% | 101 |
| Mar 31, 2025 | 53.65 | 54.00 | 53.65 | 54.00 | 53.79 | 1.47% | 512 |
| Mar 28, 2025 | 53.48 | 53.48 | 53.22 | 53.22 | 53.01 | -0.71% | 2,730 |
| Mar 27, 2025 | 53.43 | 53.60 | 53.43 | 53.60 | 53.39 | 0.28% | 200 |
| Mar 26, 2025 | 53.44 | 53.45 | 53.44 | 53.45 | 53.24 | 0.68% | 400 |