iShares Core MSCI US Quality Dividend Index ETF (CAD-Hedged) (TSX:XDUH)
Canada · Delayed Price · Currency is CAD 28.53
+0.19 (0.67%)
Sep 17, 2025, 10:05 AM EDT
TSX:XDUH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 28.53 | 28.53 | 28.53 | 28.53 | 28.46 | 0.78% | 1,675 |
| Sep 16, 2025 | 28.42 | 28.42 | 28.31 | 28.31 | 28.31 | -0.04% | 1,608 |
| Sep 15, 2025 | 28.41 | 28.41 | 28.32 | 28.32 | 28.32 | -0.49% | 1,600 |
| Sep 12, 2025 | 28.46 | 28.46 | 28.45 | 28.46 | 28.46 | -0.56% | 731 |
| Sep 11, 2025 | 28.59 | 28.62 | 28.59 | 28.62 | 28.62 | 1.31% | 2,400 |
| Sep 10, 2025 | 28.23 | 28.25 | 28.23 | 28.25 | 28.25 | -0.32% | 707 |
| Sep 9, 2025 | 28.32 | 28.34 | 28.32 | 28.34 | 28.34 | 0.46% | 500 |
| Sep 8, 2025 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | -0.42% | 140 |
| Sep 5, 2025 | 28.37 | 28.37 | 28.33 | 28.33 | 28.33 | -0.28% | 5,200 |
| Sep 4, 2025 | 28.36 | 28.41 | 28.36 | 28.41 | 28.41 | 0.50% | 2,300 |
| Sep 3, 2025 | 28.18 | 28.27 | 28.18 | 28.27 | 28.27 | - | 200 |
| Sep 2, 2025 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | -0.56% | 140 |
| Aug 29, 2025 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | 0.21% | - |
| Aug 28, 2025 | 28.63 | 28.63 | 28.37 | 28.37 | 28.37 | -0.39% | 800 |
| Aug 27, 2025 | 28.48 | 28.48 | 28.45 | 28.48 | 28.48 | 0.28% | 329 |
| Aug 26, 2025 | 28.42 | 28.42 | 28.40 | 28.40 | 28.40 | -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 | - | - |
| Aug 13, 2025 | 27.71 | 28.17 | 27.71 | 28.17 | 28.11 | 2.07% | 4,700 |
| Aug 12, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.54 | -0.43% | - |
| Aug 11, 2025 | 27.72 | 27.72 | 27.72 | 27.72 | 27.66 | -0.11% | - |
| Aug 8, 2025 | 27.60 | 27.75 | 27.60 | 27.75 | 27.69 | 0.54% | 2,611 |
| Aug 7, 2025 | 27.64 | 27.64 | 27.56 | 27.60 | 27.54 | 0.04% | 1,300 |
| Aug 6, 2025 | 27.40 | 27.59 | 27.40 | 27.59 | 27.53 | 0.11% | 1,300 |
| Aug 5, 2025 | 27.29 | 27.58 | 27.29 | 27.56 | 27.50 | 1.32% | 2,743 |
| Aug 1, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.15 | -1.02% | 300 |
| Jul 31, 2025 | 27.48 | 27.48 | 27.48 | 27.48 | 27.42 | -1.54% | 124 |
| Jul 30, 2025 | 27.91 | 27.91 | 27.91 | 27.91 | 27.85 | 0.11% | - |
| Jul 29, 2025 | 27.88 | 27.88 | 27.88 | 27.88 | 27.82 | -0.46% | 200 |
| Jul 28, 2025 | 27.96 | 28.01 | 27.96 | 28.01 | 27.95 | -0.11% | 1,700 |
| Jul 25, 2025 | 28.04 | 28.04 | 28.04 | 28.04 | 27.93 | -0.04% | - |
| Jul 24, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 27.94 | -0.50% | 303 |
| Jul 23, 2025 | 28.07 | 28.19 | 28.07 | 28.19 | 28.08 | 0.75% | 2,100 |
| Jul 22, 2025 | 27.98 | 27.98 | 27.98 | 27.98 | 27.87 | 0.68% | 200 |
| Jul 21, 2025 | 27.79 | 27.79 | 27.79 | 27.79 | 27.68 | - | 1,006 |
| Jul 18, 2025 | 27.79 | 27.79 | 27.79 | 27.79 | 27.68 | - | - |
| Jul 17, 2025 | 27.49 | 27.80 | 27.49 | 27.79 | 27.68 | 0.43% | 4,400 |
| Jul 16, 2025 | 27.68 | 27.68 | 27.67 | 27.67 | 27.56 | -0.43% | 200 |
| Jul 15, 2025 | 27.79 | 27.79 | 27.79 | 27.79 | 27.68 | -0.29% | 200 |
| Jul 14, 2025 | 27.80 | 27.87 | 27.80 | 27.87 | 27.76 | -0.39% | 1,100 |
| Jul 11, 2025 | 27.91 | 27.98 | 27.91 | 27.98 | 27.87 | -0.64% | 800 |
| Jul 10, 2025 | 27.97 | 28.16 | 27.97 | 28.16 | 28.05 | 1.11% | 2,100 |
| Jul 9, 2025 | 27.85 | 27.85 | 27.85 | 27.85 | 27.74 | -0.46% | 400 |
| Jul 8, 2025 | 27.94 | 27.98 | 27.94 | 27.98 | 27.87 | 0.68% | 234 |