iShares Core MSCI US Quality Dividend Index ETF (CAD-Hedged) (TSX:XDUH)
Canada
· Delayed Price · Currency is CAD 26.63
-0.25 (-0.91%)
May 22, 2025, 11:18 AM EDT
TSX:XDUH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2025 | 26.97 | 26.97 | 26.63 | 26.63 | 26.77 | -1.04% | 600 |
| May 21, 2025 | 27.01 | 27.01 | 26.91 | 26.91 | 26.86 | -1.46% | 1,613 |
| May 20, 2025 | 27.28 | 27.31 | 27.28 | 27.31 | 27.25 | 0.66% | 1,000 |
| May 16, 2025 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | - | - |
| May 15, 2025 | 27.12 | 27.13 | 27.12 | 27.13 | 27.07 | 1.76% | 200 |
| May 14, 2025 | 26.66 | 26.66 | 26.66 | 26.66 | 26.61 | -1.22% | 100 |
| May 13, 2025 | 26.99 | 26.99 | 26.99 | 26.99 | 26.93 | -0.11% | 100 |
| May 12, 2025 | 26.83 | 27.02 | 26.83 | 27.02 | 26.96 | 1.77% | 2,915 |
| May 9, 2025 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - | - |
| May 8, 2025 | 26.68 | 26.70 | 26.55 | 26.55 | 26.50 | 0.15% | 2,810 |
| May 7, 2025 | 26.41 | 26.54 | 26.41 | 26.51 | 26.46 | 0.57% | 1,500 |
| May 6, 2025 | 26.36 | 26.36 | 26.36 | 26.36 | 26.31 | -0.72% | 1,500 |
| May 5, 2025 | 26.56 | 26.57 | 26.55 | 26.55 | 26.50 | -0.49% | 2,538 |
| May 2, 2025 | 26.45 | 26.68 | 26.45 | 26.68 | 26.63 | 0.87% | 1,236 |
| May 1, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | 26.40 | -0.30% | 104 |
| Apr 30, 2025 | 26.21 | 26.54 | 26.21 | 26.53 | 26.48 | 0.04% | 8,400 |
| Apr 29, 2025 | 26.44 | 26.53 | 26.42 | 26.52 | 26.47 | 1.07% | 2,200 |
| Apr 28, 2025 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | 0.08% | - |
| Apr 25, 2025 | 26.19 | 26.22 | 26.19 | 26.22 | 26.17 | -0.30% | 500 |
| Apr 24, 2025 | 26.26 | 26.30 | 26.25 | 26.30 | 26.19 | 0.69% | 2,800 |
| Apr 23, 2025 | 26.31 | 26.31 | 26.10 | 26.12 | 26.01 | 0.15% | 4,808 |
| Apr 22, 2025 | 25.89 | 26.08 | 25.89 | 26.08 | 26.03 | 0.42% | 2,604 |
| Apr 21, 2025 | 25.97 | 25.97 | 25.97 | 25.97 | 25.92 | - | - |
| Apr 17, 2025 | 25.83 | 26.06 | 25.83 | 25.97 | 25.92 | 1.64% | 1,132 |
| Apr 16, 2025 | 25.93 | 25.93 | 25.55 | 25.55 | 25.50 | -1.69% | 700 |
| Apr 15, 2025 | 26.30 | 26.30 | 25.99 | 25.99 | 25.94 | -0.73% | 5,117 |
| Apr 14, 2025 | 26.01 | 26.18 | 26.01 | 26.18 | 26.13 | 1.51% | 5,209 |
| Apr 11, 2025 | 25.16 | 25.79 | 25.01 | 25.79 | 25.74 | 1.26% | 5,902 |
| Apr 10, 2025 | 26.00 | 26.00 | 25.36 | 25.47 | 25.42 | -2.49% | 6,340 |
| Apr 9, 2025 | 24.55 | 26.12 | 24.45 | 26.12 | 26.07 | 6.22% | 13,543 |
| Apr 8, 2025 | 25.51 | 25.51 | 24.43 | 24.59 | 24.54 | -2.07% | 4,742 |
| Apr 7, 2025 | 24.52 | 25.69 | 24.52 | 25.11 | 25.06 | -2.07% | 14,926 |
| Apr 4, 2025 | 26.07 | 26.07 | 25.63 | 25.64 | 25.59 | -4.72% | 1,700 |
| Apr 3, 2025 | 27.50 | 27.50 | 26.91 | 26.91 | 26.85 | -2.96% | 9,625 |
| Apr 2, 2025 | 27.53 | 27.73 | 27.53 | 27.73 | 27.67 | -0.18% | 600 |
| Apr 1, 2025 | 27.78 | 27.78 | 27.78 | 27.78 | 27.72 | 1.20% | - |
| Mar 31, 2025 | 27.45 | 27.45 | 27.45 | 27.45 | 27.39 | -0.87% | - |
| Mar 28, 2025 | 27.69 | 27.69 | 27.69 | 27.69 | 27.63 | -0.11% | - |
| Mar 27, 2025 | 27.72 | 27.72 | 27.72 | 27.72 | 27.66 | 0.33% | 200 |
| Mar 26, 2025 | 27.62 | 27.63 | 27.61 | 27.63 | 27.57 | -0.25% | 1,121 |
| Mar 25, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.64 | - | - |
| Mar 24, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.64 | 0.98% | 100 |
| Mar 21, 2025 | 27.40 | 27.43 | 27.40 | 27.43 | 27.37 | -0.76% | 605 |
| Mar 20, 2025 | 27.64 | 27.64 | 27.64 | 27.64 | 27.58 | 0.18% | 200 |
| Mar 19, 2025 | 27.59 | 27.59 | 27.59 | 27.59 | 27.53 | -0.29% | 2,000 |
| Mar 18, 2025 | 27.67 | 27.67 | 27.67 | 27.67 | 27.61 | -0.14% | 1,003 |
| Mar 17, 2025 | 27.71 | 27.71 | 27.71 | 27.71 | 27.65 | 1.24% | 1,600 |
| Mar 14, 2025 | 27.37 | 27.37 | 27.37 | 27.37 | 27.31 | 1.00% | 440 |
| Mar 13, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.04 | -0.66% | 600 |
| Mar 12, 2025 | 27.31 | 27.32 | 27.19 | 27.28 | 27.22 | -1.27% | 2,400 |