iShares Core MSCI US Quality Dividend Index ETF (CAD-Hedged) (TSX:XDUH)
Canada · Delayed Price · Currency is CAD 28.70
+0.05 (0.17%)
Oct 24, 2025, 2:24 PM EDT
TSX:XDUH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 0.14% | 2,500 |
| Oct 23, 2025 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | 0.10% | 128 |
| Oct 22, 2025 | 28.72 | 28.72 | 28.63 | 28.63 | 28.63 | -0.31% | 1,600 |
| Oct 21, 2025 | 28.81 | 28.81 | 28.72 | 28.72 | 28.72 | 0.24% | 2,508 |
| Oct 20, 2025 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | 0.99% | 100 |
| Oct 17, 2025 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | 0.42% | 107 |
| Oct 16, 2025 | 28.64 | 28.64 | 28.25 | 28.25 | 28.25 | -0.70% | 1,233 |
| Oct 15, 2025 | 28.60 | 28.60 | 28.39 | 28.45 | 28.45 | -0.25% | 3,532 |
| Oct 14, 2025 | 28.25 | 28.55 | 28.25 | 28.52 | 28.52 | 1.42% | 4,900 |
| Oct 10, 2025 | 28.46 | 28.55 | 28.12 | 28.12 | 28.12 | -2.16% | 5,900 |
| Oct 9, 2025 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | 0.03% | - |
| Oct 8, 2025 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | 0.10% | 97 |
| Oct 7, 2025 | 28.67 | 28.73 | 28.67 | 28.70 | 28.70 | -0.62% | 6,112 |
| Oct 6, 2025 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | -0.10% | - |
| Oct 3, 2025 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | 0.56% | 620 |
| Oct 2, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | -0.10% | 800 |
| Oct 1, 2025 | 28.68 | 28.78 | 28.63 | 28.78 | 28.78 | 0.35% | 6,130 |
| Sep 30, 2025 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | 0.77% | 100 |
| Sep 29, 2025 | 28.45 | 28.49 | 28.45 | 28.46 | 28.46 | -0.21% | 443 |
| Sep 26, 2025 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | 0.81% | 900 |
| Sep 25, 2025 | 28.60 | 28.60 | 28.26 | 28.29 | 28.29 | -0.49% | 1,749 |
| Sep 24, 2025 | 28.44 | 28.44 | 28.42 | 28.43 | 28.43 | -0.14% | 1,803 |
| Sep 23, 2025 | 28.47 | 28.47 | 28.47 | 28.47 | 28.41 | 0.04% | 400 |
| Sep 22, 2025 | 28.46 | 28.46 | 28.46 | 28.46 | 28.40 | -0.14% | - |
| Sep 19, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.44 | 0.14% | - |
| Sep 18, 2025 | 28.46 | 28.46 | 28.46 | 28.46 | 28.40 | -0.25% | - |
| Sep 17, 2025 | 28.53 | 28.53 | 28.53 | 28.53 | 28.47 | 0.78% | 1,700 |
| Sep 16, 2025 | 28.42 | 28.42 | 28.31 | 28.31 | 28.25 | -0.04% | 1,608 |
| Sep 15, 2025 | 28.41 | 28.41 | 28.32 | 28.32 | 28.26 | -0.49% | 1,600 |
| Sep 12, 2025 | 28.46 | 28.46 | 28.45 | 28.46 | 28.40 | -0.56% | 731 |
| Sep 11, 2025 | 28.59 | 28.62 | 28.59 | 28.62 | 28.56 | 1.31% | 2,400 |
| Sep 10, 2025 | 28.23 | 28.25 | 28.23 | 28.25 | 28.19 | -0.32% | 707 |
| Sep 9, 2025 | 28.32 | 28.34 | 28.32 | 28.34 | 28.28 | 0.46% | 500 |
| Sep 8, 2025 | 28.21 | 28.21 | 28.21 | 28.21 | 28.15 | -0.42% | 140 |
| Sep 5, 2025 | 28.37 | 28.37 | 28.33 | 28.33 | 28.27 | -0.28% | 5,200 |
| Sep 4, 2025 | 28.36 | 28.41 | 28.36 | 28.41 | 28.35 | 0.50% | 2,300 |
| Sep 3, 2025 | 28.18 | 28.27 | 28.18 | 28.27 | 28.21 | - | 200 |
| Sep 2, 2025 | 28.27 | 28.27 | 28.27 | 28.27 | 28.21 | -0.56% | 140 |
| Aug 29, 2025 | 28.43 | 28.43 | 28.43 | 28.43 | 28.37 | 0.21% | - |
| Aug 28, 2025 | 28.63 | 28.63 | 28.37 | 28.37 | 28.31 | -0.39% | 800 |
| Aug 27, 2025 | 28.48 | 28.48 | 28.45 | 28.48 | 28.42 | 0.28% | 329 |
| Aug 26, 2025 | 28.42 | 28.42 | 28.40 | 28.40 | 28.34 | -1.35% | 600 |
| Aug 25, 2025 | 28.79 | 28.79 | 28.79 | 28.79 | 28.73 | 0.31% | 400 |
| Aug 22, 2025 | 28.76 | 28.76 | 28.70 | 28.70 | 28.64 | 1.09% | 1,118 |
| Aug 21, 2025 | 28.39 | 28.39 | 28.39 | 28.39 | 28.33 | -0.32% | - |
| Aug 20, 2025 | 28.48 | 28.48 | 28.48 | 28.48 | 28.42 | 0.71% | 111 |
| Aug 19, 2025 | 28.32 | 28.32 | 28.28 | 28.28 | 28.22 | 0.53% | 500 |
| Aug 18, 2025 | 28.13 | 28.13 | 28.13 | 28.13 | 28.07 | 0.21% | 2,200 |
| Aug 15, 2025 | 28.07 | 28.07 | 28.07 | 28.07 | 28.01 | -0.35% | - |
| Aug 14, 2025 | 28.17 | 28.17 | 28.17 | 28.17 | 28.11 | - | - |