iShares Global Monthly Dividend Index ETF (CAD-Hedged) (TSX:CYH)
Canada · Delayed Price · Currency is CAD 26.70
+0.10 (0.38%)
May 14, 2026, 3:36 PM EST
TSX:CYH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 26.71 | 26.78 | 26.70 | 26.70 | 26.70 | 0.38% | 3,425 |
| May 13, 2026 | 26.73 | 26.73 | 26.54 | 26.60 | 26.60 | -0.15% | 5,573 |
| May 12, 2026 | 26.63 | 26.64 | 26.63 | 26.64 | 26.64 | 0.11% | 1,220 |
| May 11, 2026 | 26.56 | 26.61 | 26.54 | 26.61 | 26.61 | 0.23% | 7,516 |
| May 8, 2026 | 26.73 | 26.73 | 26.49 | 26.55 | 26.55 | 0.42% | 3,452 |
| May 7, 2026 | 26.60 | 26.60 | 26.30 | 26.44 | 26.44 | -1.27% | 8,311 |
| May 6, 2026 | 26.94 | 26.94 | 26.72 | 26.78 | 26.78 | 0.04% | 3,009 |
| May 5, 2026 | 26.63 | 26.78 | 26.63 | 26.77 | 26.77 | 0.75% | 6,111 |
| May 4, 2026 | 26.42 | 26.57 | 26.42 | 26.57 | 26.57 | -1.04% | 7,144 |
| May 1, 2026 | 26.81 | 26.88 | 26.76 | 26.85 | 26.85 | 0.22% | 13,838 |
| Apr 30, 2026 | 26.69 | 26.79 | 26.69 | 26.79 | 26.79 | 1.40% | 385 |
| Apr 29, 2026 | 26.46 | 26.50 | 26.40 | 26.42 | 26.42 | 0.15% | 7,315 |
| Apr 28, 2026 | 26.20 | 26.40 | 26.20 | 26.38 | 26.38 | - | 1,549 |
| Apr 27, 2026 | 26.55 | 26.56 | 26.36 | 26.38 | 26.38 | -0.34% | 49,988 |
| Apr 24, 2026 | 26.50 | 26.51 | 26.45 | 26.47 | 26.40 | -0.34% | 9,967 |
| Apr 23, 2026 | 26.27 | 26.57 | 26.27 | 26.56 | 26.49 | 0.64% | 4,575 |
| Apr 22, 2026 | 26.39 | 26.39 | 26.39 | 26.39 | 26.32 | -0.64% | 176 |
| Apr 21, 2026 | 26.56 | 26.75 | 26.56 | 26.56 | 26.49 | -0.49% | 7,307 |
| Apr 20, 2026 | 26.62 | 26.71 | 26.58 | 26.69 | 26.62 | 0.60% | 15,241 |
| Apr 17, 2026 | 26.55 | 26.61 | 26.53 | 26.53 | 26.46 | 0.19% | 1,489 |
| Apr 16, 2026 | 26.62 | 26.71 | 26.48 | 26.48 | 26.41 | -0.23% | 6,283 |
| Apr 15, 2026 | 26.32 | 26.57 | 26.32 | 26.54 | 26.47 | -0.41% | 4,868 |
| Apr 14, 2026 | 26.41 | 26.66 | 26.38 | 26.65 | 26.58 | 0.08% | 6,192 |
| Apr 13, 2026 | 26.33 | 26.64 | 26.33 | 26.63 | 26.56 | -0.15% | 5,133 |
| Apr 10, 2026 | 26.89 | 26.89 | 26.65 | 26.67 | 26.60 | -0.49% | 2,453 |
| Apr 9, 2026 | 26.65 | 26.91 | 26.65 | 26.80 | 26.73 | 0.60% | 5,894 |
| Apr 8, 2026 | 26.76 | 26.76 | 26.52 | 26.64 | 26.57 | 0.79% | 5,083 |
| Apr 7, 2026 | 26.40 | 26.52 | 26.40 | 26.43 | 26.36 | -0.60% | 2,962 |
| Apr 6, 2026 | 26.17 | 26.60 | 26.17 | 26.59 | 26.52 | 0.42% | 1,480 |
| Apr 2, 2026 | 26.22 | 26.64 | 26.22 | 26.48 | 26.41 | 0.19% | 5,488 |
| Apr 1, 2026 | 26.35 | 26.99 | 26.34 | 26.43 | 26.36 | 0.23% | 14,766 |
| Mar 31, 2026 | 26.14 | 26.40 | 26.14 | 26.37 | 26.30 | 1.19% | 4,883 |
| Mar 30, 2026 | 26.47 | 26.47 | 26.04 | 26.06 | 25.99 | - | 4,264 |
| Mar 27, 2026 | 26.10 | 26.10 | 26.06 | 26.06 | 25.99 | -0.04% | 957 |
| Mar 26, 2026 | 26.25 | 26.25 | 26.03 | 26.07 | 26.00 | -1.36% | 3,009 |
| Mar 25, 2026 | 26.30 | 26.43 | 26.15 | 26.43 | 26.29 | 1.58% | 5,112 |
| Mar 24, 2026 | 26.11 | 26.11 | 26.01 | 26.02 | 25.88 | 0.66% | 2,650 |
| Mar 23, 2026 | 25.99 | 25.99 | 25.85 | 25.85 | 25.71 | 0.58% | 3,114 |
| Mar 20, 2026 | 25.76 | 25.94 | 25.68 | 25.70 | 25.56 | -1.53% | 5,806 |
| Mar 19, 2026 | 26.01 | 26.10 | 25.93 | 26.10 | 25.96 | -0.99% | 588 |
| Mar 17, 2026 | 26.50 | 26.50 | 26.36 | 26.36 | 26.22 | 0.08% | 2,507 |
| Mar 16, 2026 | 26.33 | 26.34 | 26.33 | 26.34 | 26.20 | 0.73% | 717 |
| Mar 13, 2026 | 26.49 | 26.49 | 26.15 | 26.15 | 26.01 | 0.54% | 392 |
| Mar 12, 2026 | 26.13 | 26.13 | 26.01 | 26.01 | 25.87 | -0.61% | 2,763 |
| Mar 11, 2026 | 26.15 | 26.17 | 26.15 | 26.17 | 26.03 | -0.11% | 1,151 |
| Mar 10, 2026 | 26.25 | 26.26 | 26.20 | 26.20 | 26.06 | -0.19% | 1,239 |
| Mar 9, 2026 | 25.74 | 26.25 | 25.74 | 26.25 | 26.11 | 0.27% | 4,082 |
| Mar 6, 2026 | 26.23 | 26.23 | 26.00 | 26.18 | 26.04 | -0.65% | 2,276 |
| Mar 5, 2026 | 26.25 | 26.35 | 26.25 | 26.35 | 26.21 | -1.46% | 456 |
| Mar 4, 2026 | 26.40 | 26.75 | 26.40 | 26.74 | 26.59 | 0.26% | 10,326 |