iShares Global Monthly Dividend Index ETF (CAD-Hedged) (TSX:CYH)
Canada · Delayed Price · Currency is CAD 23.42
+0.01 (0.04%)
Jul 25, 2025, 3:21 PM EDT
TSX:CYH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 23.26 | 23.28 | 23.23 | 23.23 | 23.23 | -0.77% | 2,920 |
| Jul 24, 2025 | 23.21 | 23.45 | 23.21 | 23.41 | 23.41 | -0.38% | 13,542 |
| Jul 23, 2025 | 23.32 | 23.53 | 23.32 | 23.50 | 23.50 | 1.47% | 8,022 |
| Jul 22, 2025 | 22.97 | 23.16 | 22.97 | 23.16 | 23.16 | 0.56% | 1,300 |
| Jul 21, 2025 | 22.93 | 23.17 | 22.93 | 23.03 | 23.03 | 0.17% | 14,804 |
| Jul 18, 2025 | 22.91 | 23.01 | 22.91 | 22.99 | 22.99 | -0.22% | 3,333 |
| Jul 17, 2025 | 22.99 | 23.04 | 22.90 | 23.04 | 23.04 | 0.30% | 4,100 |
| Jul 16, 2025 | 22.93 | 22.97 | 22.93 | 22.97 | 22.97 | 0.04% | 913 |
| Jul 15, 2025 | 23.16 | 23.16 | 22.85 | 22.96 | 22.96 | -0.95% | 2,613 |
| Jul 14, 2025 | 23.15 | 23.18 | 23.12 | 23.18 | 23.18 | 0.17% | 4,419 |
| Jul 11, 2025 | 23.01 | 23.16 | 23.01 | 23.14 | 23.14 | 0.30% | 6,704 |
| Jul 10, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | - | - |
| Jul 9, 2025 | 23.10 | 23.10 | 23.05 | 23.07 | 23.07 | 0.17% | 800 |
| Jul 8, 2025 | 22.99 | 23.05 | 22.92 | 23.03 | 23.03 | 0.22% | 5,641 |
| Jul 7, 2025 | 23.05 | 23.06 | 22.97 | 22.98 | 22.98 | 0.13% | 2,000 |
| Jul 4, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | -0.22% | 118 |
| 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 | 22.01 | 0.23% | - |
| May 23, 2025 | 21.98 | 22.05 | 21.98 | 22.04 | 21.96 | -0.14% | 1,600 |
| May 22, 2025 | 22.10 | 22.16 | 22.03 | 22.07 | 21.99 | -0.99% | 4,942 |
| May 21, 2025 | 22.45 | 22.48 | 22.25 | 22.29 | 22.13 | -0.93% | 5,115 |
| May 20, 2025 | 22.37 | 22.60 | 22.37 | 22.50 | 22.34 | 0.04% | 5,500 |
| May 16, 2025 | 22.39 | 22.56 | 22.39 | 22.49 | 22.33 | 0.54% | 7,506 |
| May 15, 2025 | 22.18 | 22.38 | 22.18 | 22.37 | 22.21 | 1.22% | 1,843 |