iShares Global Monthly Dividend Index ETF (CAD-Hedged) (TSX:CYH)
Canada
· Delayed Price · Currency is CAD 22.15
-0.02 (-0.09%)
Jun 5, 2025, 3:59 PM EDT
TSX:CYH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 22.20 | 22.27 | 22.15 | 22.15 | 22.15 | -0.09% | 6,700 |
| Jun 4, 2025 | 22.14 | 22.26 | 22.14 | 22.17 | 22.17 | -0.45% | 2,600 |
| Jun 3, 2025 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 0.13% | 200 |
| Jun 2, 2025 | 22.11 | 22.25 | 22.11 | 22.24 | 22.24 | -0.58% | 1,500 |
| May 30, 2025 | 22.21 | 22.37 | 22.19 | 22.37 | 22.37 | 0.95% | 1,400 |
| May 29, 2025 | 22.21 | 22.21 | 22.06 | 22.16 | 22.16 | 0.14% | 3,629 |
| May 28, 2025 | 22.28 | 22.28 | 22.13 | 22.13 | 22.13 | -0.54% | 636 |
| May 27, 2025 | 22.34 | 22.34 | 22.24 | 22.25 | 22.25 | 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 |
| Apr 22, 2025 | 21.38 | 21.62 | 21.38 | 21.62 | 21.47 | 2.76% | 2,924 |
| Apr 21, 2025 | 21.40 | 21.40 | 20.98 | 21.04 | 20.89 | -2.00% | 8,280 |
| Apr 17, 2025 | 21.13 | 21.60 | 21.13 | 21.47 | 21.32 | 1.47% | 14,180 |
| Apr 16, 2025 | 21.33 | 21.39 | 21.16 | 21.16 | 21.01 | -0.66% | 3,044 |
| Apr 15, 2025 | 21.31 | 21.40 | 21.29 | 21.30 | 21.15 | 0.33% | 1,035 |
| Apr 14, 2025 | 21.20 | 21.24 | 21.20 | 21.23 | 21.08 | 0.86% | 2,801 |
| Apr 11, 2025 | 20.03 | 21.06 | 20.03 | 21.05 | 20.90 | 2.09% | 6,017 |
| Apr 10, 2025 | 21.05 | 21.05 | 20.45 | 20.62 | 20.47 | -3.87% | 2,971 |
| Apr 9, 2025 | 19.83 | 21.62 | 19.73 | 21.45 | 21.30 | 7.30% | 7,010 |
| Apr 8, 2025 | 21.05 | 21.05 | 19.97 | 19.99 | 19.85 | -1.14% | 11,582 |
| Apr 7, 2025 | 20.36 | 20.47 | 20.06 | 20.22 | 20.08 | -2.88% | 20,751 |
| Apr 4, 2025 | 21.51 | 21.51 | 20.82 | 20.82 | 20.67 | -5.41% | 5,241 |
| Apr 3, 2025 | 22.00 | 22.13 | 22.00 | 22.01 | 21.85 | -2.39% | 6,909 |
| Apr 2, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.39 | 0.18% | 327 |
| Apr 1, 2025 | 22.43 | 22.51 | 22.42 | 22.51 | 22.35 | 0.22% | 12,435 |
| Mar 31, 2025 | 22.28 | 22.52 | 22.28 | 22.46 | 22.30 | 0.22% | 2,959 |
| Mar 28, 2025 | 22.62 | 22.62 | 22.41 | 22.41 | 22.25 | -1.49% | 1,503 |
| Mar 27, 2025 | 22.54 | 22.75 | 22.54 | 22.75 | 22.59 | 0.89% | 40,214 |
| Mar 26, 2025 | 22.57 | 22.58 | 22.53 | 22.55 | 22.39 | 0.22% | 18,111 |