iShares Global Monthly Dividend Index ETF (CAD-Hedged) (TSX:CYH)
Canada
· Delayed Price · Currency is CAD 21.47
+0.37 (1.75%)
Apr 17, 2025, 3:59 PM EDT
TSX:CYH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 21.13 | 21.60 | 21.13 | 21.47 | 21.47 | 1.47% | 14,180 |
| Apr 16, 2025 | 21.33 | 21.39 | 21.16 | 21.16 | 21.16 | -0.66% | 3,044 |
| Apr 15, 2025 | 21.31 | 21.40 | 21.29 | 21.30 | 21.30 | 0.33% | 1,035 |
| Apr 14, 2025 | 21.20 | 21.24 | 21.20 | 21.23 | 21.23 | 0.86% | 2,801 |
| Apr 11, 2025 | 20.03 | 21.06 | 20.03 | 21.05 | 21.05 | 2.09% | 6,017 |
| Apr 10, 2025 | 21.05 | 21.05 | 20.45 | 20.62 | 20.62 | -3.87% | 3,000 |
| Apr 9, 2025 | 19.83 | 21.62 | 19.73 | 21.45 | 21.45 | 7.30% | 7,010 |
| Apr 8, 2025 | 21.05 | 21.05 | 19.97 | 19.99 | 19.99 | -1.14% | 11,600 |
| Apr 7, 2025 | 20.36 | 20.47 | 20.06 | 20.22 | 20.22 | -2.88% | 20,800 |
| Apr 4, 2025 | 21.51 | 21.51 | 20.82 | 20.82 | 20.82 | -5.41% | 5,241 |
| Apr 3, 2025 | 22.00 | 22.13 | 22.00 | 22.01 | 22.01 | -2.39% | 6,909 |
| Apr 2, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 0.18% | 327 |
| Apr 1, 2025 | 22.43 | 22.51 | 22.42 | 22.51 | 22.51 | 0.22% | 12,435 |
| Mar 31, 2025 | 22.28 | 22.52 | 22.28 | 22.46 | 22.46 | 0.22% | 3,000 |
| Mar 28, 2025 | 22.62 | 22.62 | 22.41 | 22.41 | 22.41 | -1.49% | 1,503 |
| Mar 27, 2025 | 22.54 | 22.75 | 22.54 | 22.75 | 22.75 | 0.89% | 40,214 |
| Mar 26, 2025 | 22.57 | 22.58 | 22.53 | 22.55 | 22.55 | 0.22% | 18,111 |
| Mar 25, 2025 | 22.51 | 22.57 | 22.50 | 22.50 | 22.42 | -0.04% | 920 |
| Mar 24, 2025 | 22.50 | 22.57 | 22.50 | 22.51 | 22.43 | -0.09% | 1,315 |
| Mar 21, 2025 | 22.55 | 22.55 | 22.35 | 22.53 | 22.45 | -0.18% | 8,900 |
| Mar 20, 2025 | 22.58 | 22.58 | 22.48 | 22.57 | 22.49 | - | 3,400 |
| Mar 19, 2025 | 22.57 | 22.57 | 22.57 | 22.57 | 22.49 | 0.45% | 200 |
| Mar 18, 2025 | 22.57 | 22.57 | 22.47 | 22.47 | 22.39 | -0.62% | 837 |
| Mar 17, 2025 | 22.54 | 22.61 | 22.54 | 22.61 | 22.53 | 1.66% | 600 |
| Mar 14, 2025 | 22.18 | 22.24 | 22.18 | 22.24 | 22.16 | 1.32% | 1,031 |
| Mar 13, 2025 | 22.02 | 22.03 | 21.95 | 21.95 | 21.87 | -0.36% | 4,537 |
| Mar 12, 2025 | 22.10 | 22.20 | 22.03 | 22.03 | 21.95 | -0.68% | 3,900 |
| Mar 11, 2025 | 22.05 | 22.18 | 22.01 | 22.18 | 22.10 | -0.36% | 1,100 |
| Mar 10, 2025 | 22.07 | 22.50 | 22.07 | 22.26 | 22.18 | -0.98% | 5,400 |
| Mar 7, 2025 | 22.10 | 22.49 | 22.10 | 22.48 | 22.40 | 1.44% | 4,515 |
| Mar 6, 2025 | 22.01 | 22.16 | 22.00 | 22.16 | 22.08 | -0.14% | 2,000 |
| Mar 5, 2025 | 21.97 | 22.19 | 21.97 | 22.19 | 22.11 | -0.45% | 2,800 |
| Mar 4, 2025 | 22.20 | 22.29 | 22.20 | 22.29 | 22.21 | -0.58% | 1,628 |
| Mar 3, 2025 | 22.60 | 22.65 | 22.36 | 22.42 | 22.34 | 0.04% | 2,500 |
| Feb 28, 2025 | 22.40 | 22.41 | 22.40 | 22.41 | 22.33 | 0.27% | 1,000 |
| Feb 27, 2025 | 22.44 | 22.44 | 22.35 | 22.35 | 22.27 | -0.31% | 3,223 |
| Feb 26, 2025 | 22.26 | 22.43 | 22.26 | 22.42 | 22.42 | - | 1,037 |
| Feb 25, 2025 | 22.59 | 22.59 | 22.41 | 22.42 | 22.42 | -0.36% | 2,500 |
| Feb 24, 2025 | 22.37 | 22.50 | 22.37 | 22.50 | 22.42 | 0.81% | 1,000 |
| Feb 21, 2025 | 22.50 | 22.50 | 22.32 | 22.32 | 22.24 | -0.27% | 7,445 |
| Feb 20, 2025 | 22.48 | 22.48 | 22.38 | 22.38 | 22.30 | -0.31% | 2,311 |
| Feb 19, 2025 | 22.32 | 22.45 | 22.28 | 22.45 | 22.37 | 0.22% | 3,334 |
| Feb 18, 2025 | 22.12 | 22.40 | 22.12 | 22.40 | 22.32 | 0.67% | 4,900 |
| Feb 14, 2025 | 22.27 | 22.27 | 22.25 | 22.25 | 22.17 | -0.04% | 1,220 |
| Feb 13, 2025 | 22.12 | 22.26 | 22.11 | 22.26 | 22.18 | 0.32% | 3,638 |
| Feb 12, 2025 | 22.07 | 22.21 | 22.07 | 22.19 | 22.11 | 0.36% | 2,200 |
| Feb 11, 2025 | 21.99 | 22.11 | 21.99 | 22.11 | 22.03 | 0.32% | 600 |
| Feb 10, 2025 | 22.15 | 22.15 | 21.99 | 22.04 | 21.96 | 0.32% | 2,136 |
| Feb 7, 2025 | 21.93 | 21.97 | 21.93 | 21.97 | 21.89 | -0.14% | 202 |
| Feb 6, 2025 | 22.19 | 22.19 | 22.00 | 22.00 | 21.92 | 0.05% | 1,800 |