Skip to main content
logo
iShares Core MSCI Global Quality Dividend Index ETF (CAD-Hedged) (TSX:XDGH)
Canada flag Canada · Delayed Price · Currency is CAD
31.11
+0.22 (0.71%)
May 14, 2026, 2:18 PM EST

TSX:XDGH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 14, 202631.2031.2031.0731.1231.120.84%2,315
May 13, 202630.8930.8930.7730.8630.86-0.03%1,345
May 12, 202630.9430.9430.7530.8730.870.55%1,494
May 11, 202630.7030.7030.7030.7030.700.39%295
May 8, 202630.5930.5930.5830.5830.58-1,235
May 7, 202630.9530.9530.5830.5830.58-0.49%802
May 6, 202630.7830.7830.7330.7330.73-982
May 5, 202630.3830.7430.3830.7330.730.75%1,314
May 4, 202630.8030.8030.5030.5030.50-0.85%1,272
May 1, 202630.7730.7730.7630.7630.76-0.65%837
Apr 30, 202630.7530.9630.7530.9630.961.71%2,119
Apr 29, 202630.4130.5130.4130.4430.44-0.46%20,708
Apr 28, 202630.7030.7030.5530.5830.580.26%744
Apr 27, 202630.7230.7230.5030.5030.50-0.78%1,144
Apr 24, 202630.8830.8830.7430.7430.68-0.16%949
Apr 23, 202630.7230.7930.7030.7930.730.65%1,742
Apr 21, 202630.9830.9830.5930.5930.53-0.84%5,423
Apr 20, 202631.0531.0530.8530.8530.790.16%3,186
Apr 17, 202630.9230.9230.8030.8030.740.23%1,548
Apr 16, 202630.6630.7330.6630.7330.670.42%439
Apr 15, 202630.6030.6030.6030.6030.54-0.13%378
Apr 14, 202630.6430.6430.6430.6430.58-0.26%467
Apr 13, 202630.8230.8230.7130.7230.66-0.49%583
Apr 10, 202630.7030.8730.7030.8730.810.03%582
Apr 9, 202630.7930.9830.7930.8630.800.23%836
Apr 8, 202630.4930.8430.4930.7930.731.45%1,278
Apr 7, 202630.4430.4430.3530.3530.29-0.72%439
Apr 6, 202630.3630.5730.3630.5730.510.69%668
Apr 2, 202630.3630.3630.3630.3630.30-0.07%361
Apr 1, 202630.3630.4130.3630.3830.320.07%957
Mar 31, 202630.1630.3630.1630.3630.301.10%505
Mar 27, 202630.0330.0330.0330.0329.97-0.50%399
Mar 26, 202630.2830.2930.1430.1830.12-0.30%977
Mar 25, 202630.2330.3030.2330.2730.140.63%4,404
Mar 24, 202630.0330.0830.0030.0829.950.50%3,929
Mar 23, 202629.6030.0429.6029.9329.80-0.23%2,652
Mar 19, 202630.1530.1530.0030.0029.87-0.66%251
Mar 18, 202630.7330.7330.2030.2030.07-1.69%6,765
Mar 17, 202630.8530.8530.7230.7230.58-3,566
Mar 16, 202630.7230.7230.7230.7230.580.75%338
Mar 13, 202630.5930.5930.4930.4930.360.23%1,402
Mar 12, 202630.3730.5030.3730.4230.29-0.78%2,456
Mar 10, 202630.7530.8430.6630.6630.52-0.26%3,524
Mar 9, 202630.7330.7430.4230.7430.60-0.03%1,685
Mar 6, 202630.5330.7530.4230.7530.61-0.65%3,226
Mar 5, 202631.0231.0230.8130.9530.81-1.40%5,723
Mar 4, 202631.2331.5231.1831.3931.250.42%8,543
Mar 3, 202631.2631.3030.9531.2631.12-1.79%2,593
Mar 2, 202631.8031.8831.7531.8331.69-0.44%8,419
Feb 27, 202631.9031.9831.8931.9731.830.44%4,541