iShares Core MSCI US Quality Dividend Index ETF (CAD-Hedged) (TSX:XDUH)
Canada · Delayed Price · Currency is CAD 28.63
+0.16 (0.56%)
Dec 10, 2025, 9:30 AM EST
TSX:XDUH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 10, 2025 | 28.63 | 28.63 | 28.63 | 28.63 | - | 0.46% | 212 |
| Dec 9, 2025 | 28.61 | 28.61 | 28.50 | 28.50 | 28.50 | -0.04% | 1,800 |
| Dec 8, 2025 | 28.79 | 28.79 | 28.51 | 28.51 | 28.51 | -0.97% | 3,167 |
| Dec 5, 2025 | 28.81 | 28.81 | 28.79 | 28.79 | 28.79 | 0.16% | 1,608 |
| Dec 4, 2025 | 28.80 | 28.80 | 28.73 | 28.75 | 28.75 | -0.36% | 4,414 |
| Dec 3, 2025 | 28.79 | 28.85 | 28.79 | 28.85 | 28.85 | 1.23% | 4,069 |
| Dec 2, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -1.25% | 700 |
| Nov 28, 2025 | 28.77 | 28.86 | 28.77 | 28.86 | 28.86 | 0.42% | 400 |
| Nov 27, 2025 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | -0.03% | 200 |
| Nov 26, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | 0.51% | 935 |
| Nov 25, 2025 | 28.39 | 28.62 | 28.39 | 28.61 | 28.61 | 1.15% | 10,955 |
| Nov 24, 2025 | 28.26 | 28.35 | 28.26 | 28.28 | 28.28 | -0.39% | 5,404 |
| Nov 21, 2025 | 27.96 | 28.42 | 27.96 | 28.39 | 28.39 | 1.79% | 1,600 |
| Nov 20, 2025 | 28.30 | 28.30 | 27.88 | 27.89 | 27.89 | -0.61% | 2,215 |
| Nov 19, 2025 | 28.15 | 28.15 | 28.04 | 28.06 | 28.06 | -0.71% | 2,251 |
| Nov 18, 2025 | 28.13 | 28.26 | 28.10 | 28.26 | 28.20 | 0.21% | 2,205 |
| Nov 17, 2025 | 28.60 | 28.60 | 28.20 | 28.20 | 28.14 | -1.26% | 3,500 |
| Nov 14, 2025 | 28.57 | 28.57 | 28.56 | 28.56 | 28.50 | -0.63% | 260 |
| Nov 12, 2025 | 28.81 | 28.81 | 28.74 | 28.74 | 28.68 | 0.60% | 231 |
| Nov 11, 2025 | 28.57 | 28.57 | 28.57 | 28.57 | 28.51 | 1.17% | 160 |
| Nov 10, 2025 | 28.26 | 28.26 | 28.24 | 28.24 | 28.18 | 0.36% | 346 |
| Nov 7, 2025 | 27.98 | 28.15 | 27.98 | 28.14 | 28.08 | 0.57% | 2,026 |
| Nov 6, 2025 | 28.06 | 28.08 | 27.98 | 27.98 | 27.92 | 0.11% | 5,000 |
| Nov 5, 2025 | 27.82 | 27.95 | 27.82 | 27.95 | 27.89 | 0.02% | 3,398 |
| Nov 4, 2025 | 28.05 | 28.05 | 27.90 | 27.95 | 27.89 | -0.27% | 1,528 |
| Nov 3, 2025 | 28.04 | 28.04 | 28.02 | 28.02 | 27.96 | -0.97% | 858 |
| Oct 30, 2025 | 28.28 | 28.51 | 28.28 | 28.30 | 28.24 | -1.07% | 11,911 |
| Oct 29, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.54 | -0.07% | 100 |
| Oct 28, 2025 | 28.68 | 28.68 | 28.62 | 28.62 | 28.56 | -0.62% | 362 |
| Oct 27, 2025 | 28.92 | 28.92 | 28.77 | 28.80 | 28.69 | 0.35% | 2,517 |
| Oct 24, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.59 | 0.14% | 2,500 |
| Oct 23, 2025 | 28.66 | 28.66 | 28.66 | 28.66 | 28.55 | 0.10% | 128 |
| Oct 22, 2025 | 28.72 | 28.72 | 28.63 | 28.63 | 28.52 | -0.31% | 1,576 |
| Oct 21, 2025 | 28.81 | 28.81 | 28.72 | 28.72 | 28.61 | 0.24% | 2,508 |
| Oct 20, 2025 | 28.65 | 28.65 | 28.65 | 28.65 | 28.54 | 1.00% | 100 |
| Oct 17, 2025 | 28.37 | 28.37 | 28.37 | 28.37 | 28.25 | 0.41% | 107 |
| Oct 16, 2025 | 28.64 | 28.64 | 28.25 | 28.25 | 28.14 | -0.70% | 1,233 |
| Oct 15, 2025 | 28.60 | 28.60 | 28.39 | 28.45 | 28.34 | -0.25% | 3,532 |
| Oct 14, 2025 | 28.25 | 28.55 | 28.25 | 28.52 | 28.41 | 1.42% | 4,889 |
| Oct 10, 2025 | 28.46 | 28.55 | 28.12 | 28.12 | 28.01 | -2.02% | 5,871 |
| Oct 7, 2025 | 28.67 | 28.73 | 28.67 | 28.70 | 28.59 | -0.73% | 6,112 |
| Oct 3, 2025 | 28.91 | 28.91 | 28.91 | 28.91 | 28.79 | 0.56% | 620 |
| Oct 2, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.64 | -0.10% | 800 |
| Oct 1, 2025 | 28.68 | 28.78 | 28.63 | 28.78 | 28.67 | 0.35% | 6,130 |
| Sep 30, 2025 | 28.68 | 28.68 | 28.68 | 28.68 | 28.57 | 0.77% | 100 |
| Sep 29, 2025 | 28.45 | 28.49 | 28.45 | 28.46 | 28.35 | -0.21% | 443 |
| Sep 26, 2025 | 28.52 | 28.52 | 28.52 | 28.52 | 28.41 | 0.81% | 900 |
| Sep 25, 2025 | 28.60 | 28.60 | 28.26 | 28.29 | 28.18 | -0.49% | 1,749 |
| Sep 24, 2025 | 28.44 | 28.44 | 28.42 | 28.43 | 28.32 | -0.14% | 1,803 |
| Sep 23, 2025 | 28.47 | 28.47 | 28.47 | 28.47 | 28.30 | -0.21% | 353 |