iShares Global Monthly Dividend Index ETF (CAD-Hedged) (TSX:CYH)
Canada · Delayed Price · Currency is CAD 23.79
+0.06 (0.25%)
Sep 18, 2025, 9:30 AM EDT
TSX:CYH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 23.65 | 23.75 | 23.65 | 23.73 | 23.73 | 0.38% | 4,094 |
| Sep 16, 2025 | 23.52 | 23.64 | 23.52 | 23.64 | 23.64 | -0.08% | 1,300 |
| Sep 15, 2025 | 23.88 | 23.92 | 23.65 | 23.66 | 23.66 | -0.71% | 2,444 |
| Sep 12, 2025 | 23.80 | 23.85 | 23.80 | 23.83 | 23.83 | 0.04% | 2,007 |
| Sep 11, 2025 | 23.67 | 23.87 | 23.67 | 23.82 | 23.82 | 1.02% | 3,500 |
| Sep 10, 2025 | 23.59 | 23.61 | 23.58 | 23.58 | 23.58 | -0.34% | 1,711 |
| Sep 9, 2025 | 23.41 | 23.66 | 23.41 | 23.66 | 23.66 | 0.60% | 800 |
| Sep 8, 2025 | 23.42 | 23.56 | 23.42 | 23.52 | 23.52 | -0.59% | 2,400 |
| Sep 5, 2025 | 23.83 | 23.83 | 23.61 | 23.66 | 23.66 | 0.38% | 3,807 |
| Sep 4, 2025 | 23.58 | 23.58 | 23.57 | 23.57 | 23.57 | 0.43% | 2,621 |
| Sep 3, 2025 | 23.57 | 23.57 | 23.43 | 23.47 | 23.47 | -0.34% | 2,023 |
| Sep 2, 2025 | 23.68 | 23.68 | 23.51 | 23.55 | 23.55 | -1.05% | 2,300 |
| Aug 29, 2025 | 23.74 | 23.80 | 23.72 | 23.80 | 23.80 | 0.46% | 8,600 |
| Aug 28, 2025 | 23.81 | 23.81 | 23.64 | 23.69 | 23.69 | -0.08% | 3,200 |
| Aug 27, 2025 | 23.66 | 23.74 | 23.61 | 23.71 | 23.71 | 0.21% | 2,800 |
| Aug 26, 2025 | 23.82 | 23.82 | 23.61 | 23.66 | 23.66 | -1.21% | 8,122 |
| Aug 25, 2025 | 23.92 | 23.95 | 23.90 | 23.95 | 23.87 | 0.13% | 2,840 |
| Aug 22, 2025 | 23.74 | 24.00 | 23.74 | 23.92 | 23.84 | 0.89% | 12,439 |
| Aug 21, 2025 | 23.61 | 23.80 | 23.61 | 23.71 | 23.63 | 0.25% | 1,900 |
| Aug 20, 2025 | 23.64 | 23.76 | 23.64 | 23.65 | 23.57 | 0.25% | 1,600 |
| Aug 19, 2025 | 23.65 | 23.65 | 23.57 | 23.59 | 23.51 | 0.38% | 1,812 |
| Aug 18, 2025 | 23.44 | 23.50 | 23.44 | 23.50 | 23.42 | - | 443 |
| Aug 15, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.42 | -0.04% | 424 |
| Aug 14, 2025 | 23.44 | 23.51 | 23.44 | 23.51 | 23.43 | 0.04% | 221 |
| Aug 13, 2025 | 23.28 | 23.54 | 23.23 | 23.50 | 23.42 | 0.26% | 1,711 |
| Aug 12, 2025 | 23.36 | 23.44 | 23.27 | 23.44 | 23.36 | 0.90% | 7,100 |
| Aug 11, 2025 | 23.40 | 23.40 | 23.21 | 23.23 | 23.16 | -0.60% | 1,514 |
| Aug 8, 2025 | 23.01 | 23.37 | 23.01 | 23.37 | 23.29 | 0.99% | 5,000 |
| Aug 7, 2025 | 23.08 | 23.14 | 23.05 | 23.14 | 23.07 | 0.22% | 7,500 |
| Aug 6, 2025 | 23.04 | 23.13 | 23.04 | 23.09 | 23.02 | 0.17% | 7,833 |
| Aug 5, 2025 | 22.95 | 23.07 | 22.92 | 23.05 | 22.98 | 1.86% | 26,500 |
| Aug 1, 2025 | 22.63 | 22.63 | 22.63 | 22.63 | 22.56 | -1.22% | 1,500 |
| Jul 31, 2025 | 23.09 | 23.09 | 22.91 | 22.91 | 22.84 | -0.82% | 5,246 |
| Jul 30, 2025 | 23.30 | 23.30 | 23.10 | 23.10 | 23.03 | -0.17% | 2,902 |
| Jul 29, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | 23.07 | - | - |
| Jul 28, 2025 | 23.33 | 23.33 | 23.14 | 23.14 | 23.07 | -1.20% | 3,401 |
| Jul 25, 2025 | 23.26 | 23.42 | 23.23 | 23.42 | 23.34 | 0.04% | 6,300 |
| Jul 24, 2025 | 23.21 | 23.45 | 23.21 | 23.41 | 23.33 | -0.38% | 13,542 |
| Jul 23, 2025 | 23.32 | 23.53 | 23.32 | 23.50 | 23.42 | 1.47% | 8,022 |
| Jul 22, 2025 | 22.97 | 23.16 | 22.97 | 23.16 | 23.08 | 0.56% | 1,300 |
| Jul 21, 2025 | 22.93 | 23.17 | 22.93 | 23.03 | 22.95 | 0.17% | 14,804 |
| Jul 18, 2025 | 22.91 | 23.01 | 22.91 | 22.99 | 22.91 | -0.22% | 3,333 |
| Jul 17, 2025 | 22.99 | 23.04 | 22.90 | 23.04 | 22.96 | 0.30% | 4,100 |
| Jul 16, 2025 | 22.93 | 22.97 | 22.93 | 22.97 | 22.89 | 0.04% | 913 |
| Jul 15, 2025 | 23.16 | 23.16 | 22.85 | 22.96 | 22.88 | -0.95% | 2,613 |
| Jul 14, 2025 | 23.15 | 23.18 | 23.12 | 23.18 | 23.10 | 0.17% | 4,419 |
| Jul 11, 2025 | 23.01 | 23.16 | 23.01 | 23.14 | 23.06 | 0.30% | 6,704 |
| Jul 10, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 22.99 | - | - |
| Jul 9, 2025 | 23.10 | 23.10 | 23.05 | 23.07 | 22.99 | 0.17% | 800 |
| Jul 8, 2025 | 22.99 | 23.05 | 22.92 | 23.03 | 22.95 | 0.22% | 5,641 |