iShares Core MSCI US Quality Dividend Index ETF (CAD-Hedged) (TSX:XDUH)
Canada
· Delayed Price · Currency is CAD 27.79
-0.08 (-0.29%)
Jul 15, 2025, 9:43 AM EDT
TSX:XDUH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | -0.29% | 200 |
| Jul 14, 2025 | 27.80 | 27.87 | 27.80 | 27.87 | 27.87 | -0.39% | 1,100 |
| Jul 11, 2025 | 27.91 | 27.98 | 27.91 | 27.98 | 27.98 | -0.64% | 800 |
| Jul 10, 2025 | 27.97 | 28.16 | 27.97 | 28.16 | 28.16 | 1.11% | 2,100 |
| Jul 9, 2025 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | -0.46% | 400 |
| Jul 8, 2025 | 27.94 | 27.98 | 27.94 | 27.98 | 27.98 | 0.68% | 234 |
| Jul 7, 2025 | 27.90 | 27.90 | 27.79 | 27.79 | 27.79 | -0.96% | 739 |
| Jul 4, 2025 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | 0.25% | - |
| Jul 3, 2025 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - | - |
| Jul 2, 2025 | 27.93 | 27.99 | 27.93 | 27.99 | 27.99 | 1.52% | 3,728 |
| Jun 30, 2025 | 27.35 | 27.57 | 27.35 | 27.57 | 27.57 | 0.47% | 800 |
| Jun 27, 2025 | 27.47 | 27.52 | 27.44 | 27.44 | 27.44 | 0.37% | 500 |
| Jun 26, 2025 | 27.07 | 27.34 | 27.07 | 27.34 | 27.34 | 0.63% | 8,400 |
| Jun 25, 2025 | 27.18 | 27.18 | 27.17 | 27.17 | 27.17 | -0.88% | 900 |
| Jun 24, 2025 | 27.34 | 27.41 | 27.34 | 27.41 | 27.35 | 0.77% | 2,100 |
| Jun 23, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.15 | 0.52% | 300 |
| Jun 20, 2025 | 27.07 | 27.07 | 27.06 | 27.06 | 27.01 | 0.33% | 1,200 |
| Jun 19, 2025 | 26.97 | 26.97 | 26.95 | 26.97 | 26.92 | -0.63% | 12,400 |
| Jun 18, 2025 | 27.14 | 27.14 | 27.14 | 27.14 | 27.09 | -0.07% | - |
| Jun 17, 2025 | 27.35 | 27.35 | 27.16 | 27.16 | 27.11 | -1.20% | 3,100 |
| Jun 16, 2025 | 27.49 | 27.49 | 27.49 | 27.49 | 27.43 | 0.70% | 200 |
| Jun 13, 2025 | 27.54 | 27.54 | 27.30 | 27.30 | 27.25 | -0.80% | 1,400 |
| Jun 12, 2025 | 27.52 | 27.52 | 27.52 | 27.52 | 27.46 | 0.55% | 200 |
| Jun 11, 2025 | 27.39 | 27.40 | 27.37 | 27.37 | 27.32 | 0.37% | 1,528 |
| Jun 10, 2025 | 27.27 | 27.27 | 27.27 | 27.27 | 27.22 | -0.26% | - |
| Jun 9, 2025 | 27.11 | 27.34 | 27.11 | 27.34 | 27.29 | 0.44% | 500 |
| Jun 6, 2025 | 27.22 | 27.22 | 27.22 | 27.22 | 27.17 | 0.85% | 100 |
| Jun 5, 2025 | 26.99 | 26.99 | 26.99 | 26.99 | 26.94 | -0.59% | 900 |
| Jun 4, 2025 | 27.15 | 27.15 | 27.15 | 27.15 | 27.10 | -0.07% | - |
| Jun 3, 2025 | 27.17 | 27.17 | 27.13 | 27.17 | 27.12 | 0.67% | 613 |
| Jun 2, 2025 | 27.07 | 27.07 | 26.79 | 26.99 | 26.94 | -0.30% | 3,420 |
| May 30, 2025 | 26.94 | 27.07 | 26.93 | 27.07 | 27.02 | 0.86% | 2,830 |
| May 29, 2025 | 26.84 | 26.84 | 26.84 | 26.84 | 26.79 | -0.30% | - |
| May 28, 2025 | 26.92 | 26.92 | 26.92 | 26.92 | 26.86 | -0.63% | 300 |
| May 27, 2025 | 26.90 | 27.09 | 26.86 | 27.09 | 27.04 | 1.42% | 2,731 |
| May 26, 2025 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | - | - |
| May 23, 2025 | 26.70 | 26.73 | 26.51 | 26.71 | 26.71 | 0.30% | 4,800 |
| May 22, 2025 | 26.97 | 26.97 | 26.63 | 26.63 | 26.63 | -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 | 27.07 | - | - |
| 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 | 26.50 | - | - |
| 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 |