iShares Global Monthly Dividend Index ETF (CAD-Hedged) (TSX:CYH)
Canada
· Delayed Price · Currency is CAD 23.00
+0.01 (0.04%)
Jul 3, 2025, 3:56 PM EDT
TSX:CYH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 22.82 | 23.03 | 22.82 | 23.00 | 23.00 | 0.04% | 1,200 |
| Jul 2, 2025 | 22.66 | 22.99 | 22.66 | 22.99 | 22.99 | 1.77% | 9,600 |
| Jun 30, 2025 | 22.53 | 22.59 | 22.53 | 22.59 | 22.59 | 0.18% | 2,900 |
| Jun 27, 2025 | 22.43 | 22.57 | 22.43 | 22.55 | 22.55 | 0.27% | 2,232 |
| Jun 26, 2025 | 22.49 | 22.49 | 22.48 | 22.49 | 22.49 | 0.94% | 2,800 |
| Jun 25, 2025 | 22.47 | 22.47 | 22.28 | 22.28 | 22.28 | -1.63% | 2,000 |
| Jun 24, 2025 | 22.55 | 22.68 | 22.55 | 22.65 | 22.57 | 1.07% | 5,733 |
| Jun 23, 2025 | 22.48 | 22.48 | 22.40 | 22.41 | 22.33 | 0.27% | 2,000 |
| Jun 20, 2025 | 22.51 | 22.51 | 22.34 | 22.35 | 22.27 | 0.45% | 3,400 |
| Jun 19, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.17 | -0.67% | 126 |
| Jun 18, 2025 | 22.32 | 22.43 | 22.32 | 22.40 | 22.32 | 0.36% | 5,427 |
| Jun 17, 2025 | 22.51 | 22.51 | 22.32 | 22.32 | 22.24 | -0.58% | 800 |
| Jun 16, 2025 | 22.57 | 22.62 | 22.43 | 22.45 | 22.37 | -0.13% | 3,819 |
| Jun 13, 2025 | 22.50 | 22.51 | 22.48 | 22.48 | 22.40 | -0.49% | 5,700 |
| Jun 12, 2025 | 22.51 | 22.59 | 22.50 | 22.59 | 22.51 | 0.31% | 4,648 |
| Jun 11, 2025 | 22.46 | 22.66 | 22.43 | 22.52 | 22.44 | 0.18% | 15,203 |
| Jun 10, 2025 | 22.48 | 22.48 | 22.48 | 22.48 | 22.40 | 0.31% | 111 |
| Jun 9, 2025 | 22.41 | 22.56 | 22.41 | 22.41 | 22.33 | 0.18% | 9,500 |
| Jun 6, 2025 | 22.44 | 22.48 | 22.35 | 22.37 | 22.29 | 0.99% | 3,631 |
| Jun 5, 2025 | 22.20 | 22.27 | 22.15 | 22.15 | 22.07 | -0.09% | 6,700 |
| Jun 4, 2025 | 22.14 | 22.26 | 22.14 | 22.17 | 22.09 | -0.45% | 2,600 |
| Jun 3, 2025 | 22.27 | 22.27 | 22.27 | 22.27 | 22.19 | 0.13% | 200 |
| Jun 2, 2025 | 22.11 | 22.25 | 22.11 | 22.24 | 22.16 | -0.58% | 1,500 |
| May 30, 2025 | 22.21 | 22.37 | 22.19 | 22.37 | 22.29 | 0.95% | 1,400 |
| May 29, 2025 | 22.21 | 22.21 | 22.06 | 22.16 | 22.08 | 0.14% | 3,629 |
| May 28, 2025 | 22.28 | 22.28 | 22.13 | 22.13 | 22.05 | -0.54% | 636 |
| May 27, 2025 | 22.34 | 22.34 | 22.24 | 22.25 | 22.17 | 0.72% | 1,320 |
| May 26, 2025 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | 0.23% | - |
| May 23, 2025 | 21.98 | 22.05 | 21.98 | 22.04 | 22.04 | -0.14% | 1,600 |
| May 22, 2025 | 22.10 | 22.16 | 22.03 | 22.07 | 22.07 | -0.99% | 4,942 |
| May 21, 2025 | 22.45 | 22.48 | 22.25 | 22.29 | 22.21 | -0.93% | 5,115 |
| May 20, 2025 | 22.37 | 22.60 | 22.37 | 22.50 | 22.42 | 0.04% | 5,500 |
| May 16, 2025 | 22.39 | 22.56 | 22.39 | 22.49 | 22.41 | 0.54% | 7,506 |
| May 15, 2025 | 22.18 | 22.38 | 22.18 | 22.37 | 22.29 | 1.22% | 1,843 |
| May 14, 2025 | 22.22 | 22.22 | 22.10 | 22.10 | 22.02 | -0.50% | 900 |
| May 13, 2025 | 22.19 | 22.21 | 22.19 | 22.21 | 22.13 | 0.09% | 400 |
| May 12, 2025 | 22.17 | 22.22 | 22.16 | 22.19 | 22.11 | 0.86% | 7,011 |
| May 9, 2025 | 21.97 | 22.00 | 21.94 | 22.00 | 21.92 | 0.27% | 5,300 |
| May 8, 2025 | 21.94 | 22.00 | 21.94 | 21.94 | 21.86 | 0.27% | 1,900 |
| May 7, 2025 | 21.84 | 21.95 | 21.83 | 21.88 | 21.80 | 0.09% | 2,125 |
| May 6, 2025 | 21.85 | 21.86 | 21.85 | 21.86 | 21.78 | - | 1,705 |
| May 5, 2025 | 22.03 | 22.03 | 21.80 | 21.86 | 21.78 | -1.13% | 2,700 |
| May 2, 2025 | 21.87 | 22.11 | 21.80 | 22.11 | 22.03 | 1.42% | 1,317 |
| May 1, 2025 | 21.91 | 21.96 | 21.77 | 21.80 | 21.72 | 0.23% | 4,800 |
| Apr 30, 2025 | 21.64 | 21.82 | 21.64 | 21.75 | 21.67 | -0.64% | 4,514 |
| Apr 29, 2025 | 21.80 | 21.89 | 21.75 | 21.89 | 21.81 | 0.46% | 1,700 |
| Apr 28, 2025 | 21.70 | 21.79 | 21.68 | 21.79 | 21.71 | 0.41% | 5,520 |
| Apr 25, 2025 | 21.65 | 21.70 | 21.65 | 21.70 | 21.62 | -0.60% | 1,001 |
| Apr 24, 2025 | 21.51 | 21.83 | 21.51 | 21.83 | 21.68 | 0.65% | 1,782 |
| Apr 23, 2025 | 21.74 | 21.74 | 21.63 | 21.69 | 21.54 | 0.32% | 5,798 |