iShares Core MSCI US Quality Dividend Index ETF (CAD-Hedged) (TSX:XDUH)
Canada · Delayed Price · Currency is CAD 30.44
+0.08 (0.26%)
May 6, 2026, 3:59 PM EST
TSX:XDUH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 30.23 | 30.46 | 30.23 | 30.44 | 30.44 | 0.10% | 4,090 |
| May 5, 2026 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | 0.66% | 100 |
| May 4, 2026 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | -1.02% | 209 |
| May 1, 2026 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | -0.68% | 415 |
| Apr 30, 2026 | 30.56 | 30.73 | 30.56 | 30.73 | 30.73 | 1.72% | 630 |
| Apr 29, 2026 | 30.26 | 30.26 | 30.18 | 30.21 | 30.21 | 0.07% | 1,237 |
| Apr 28, 2026 | 30.24 | 30.30 | 30.19 | 30.19 | 30.19 | -0.03% | 4,463 |
| Apr 27, 2026 | 30.27 | 30.28 | 30.20 | 30.20 | 30.20 | -0.17% | 6,827 |
| Apr 24, 2026 | 30.33 | 30.33 | 30.25 | 30.25 | 30.19 | -0.72% | 2,072 |
| Apr 23, 2026 | 30.15 | 30.47 | 30.15 | 30.47 | 30.41 | 0.99% | 2,583 |
| Apr 22, 2026 | 30.24 | 30.24 | 30.17 | 30.17 | 30.11 | -0.49% | 2,917 |
| Apr 20, 2026 | 30.32 | 30.32 | 30.32 | 30.32 | 30.26 | 0.50% | 132 |
| Apr 17, 2026 | 30.17 | 30.17 | 30.17 | 30.17 | 30.11 | -0.03% | 415 |
| Apr 16, 2026 | 30.17 | 30.18 | 30.11 | 30.18 | 30.12 | 0.40% | 1,434 |
| Apr 15, 2026 | 30.06 | 30.08 | 30.06 | 30.06 | 30.00 | -0.50% | 14,464 |
| Apr 14, 2026 | 30.18 | 30.21 | 30.18 | 30.21 | 30.15 | 0.17% | 789 |
| Apr 13, 2026 | 29.96 | 30.16 | 29.96 | 30.16 | 30.10 | -0.95% | 268 |
| Apr 9, 2026 | 30.45 | 30.45 | 30.45 | 30.45 | 30.39 | 0.46% | 206 |
| Apr 8, 2026 | 30.22 | 30.31 | 30.14 | 30.31 | 30.25 | 1.27% | 2,285 |
| Apr 7, 2026 | 29.94 | 29.94 | 29.88 | 29.93 | 29.87 | 0.20% | 2,422 |
| Apr 2, 2026 | 29.87 | 29.87 | 29.87 | 29.87 | 29.81 | -0.10% | 100 |
| Apr 1, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.84 | -0.33% | 245 |
| Mar 31, 2026 | 29.99 | 30.00 | 29.98 | 30.00 | 29.94 | 0.91% | 5,108 |
| Mar 30, 2026 | 29.84 | 29.84 | 29.73 | 29.73 | 29.67 | 0.07% | 3,161 |
| Mar 27, 2026 | 29.85 | 29.85 | 29.71 | 29.71 | 29.65 | -0.90% | 1,600 |
| Mar 26, 2026 | 30.01 | 30.02 | 29.98 | 29.98 | 29.92 | -0.17% | 3,700 |
| Mar 25, 2026 | 30.03 | 30.03 | 30.03 | 30.03 | 29.91 | 0.50% | 113 |
| Mar 24, 2026 | 29.92 | 29.92 | 29.88 | 29.88 | 29.76 | 0.44% | 420 |
| Mar 23, 2026 | 29.92 | 29.92 | 29.70 | 29.75 | 29.63 | 0.30% | 2,517 |
| Mar 20, 2026 | 29.66 | 29.66 | 29.66 | 29.66 | 29.54 | -1.10% | 1,082 |
| Mar 18, 2026 | 29.99 | 29.99 | 29.99 | 29.99 | 29.87 | -0.99% | 190 |
| Mar 17, 2026 | 30.41 | 30.41 | 30.29 | 30.29 | 30.17 | -0.13% | 3,063 |
| Mar 16, 2026 | 30.28 | 30.35 | 30.26 | 30.33 | 30.21 | 0.80% | 2,149 |
| Mar 13, 2026 | 30.09 | 30.09 | 30.09 | 30.09 | 29.97 | -0.27% | 128 |
| Mar 12, 2026 | 30.32 | 30.33 | 30.17 | 30.17 | 30.05 | -0.56% | 644 |
| Mar 11, 2026 | 30.35 | 30.36 | 30.31 | 30.34 | 30.22 | -0.62% | 3,817 |
| Mar 10, 2026 | 30.51 | 30.53 | 30.51 | 30.53 | 30.41 | -0.07% | 493 |
| Mar 9, 2026 | 30.32 | 30.55 | 30.32 | 30.55 | 30.43 | -0.16% | 502 |
| Mar 6, 2026 | 30.42 | 30.60 | 30.42 | 30.60 | 30.48 | -0.46% | 329 |
| Mar 5, 2026 | 30.69 | 30.74 | 30.66 | 30.74 | 30.62 | -1.47% | 4,189 |
| Mar 4, 2026 | 31.34 | 31.34 | 31.18 | 31.20 | 31.08 | - | 1,470 |
| Mar 3, 2026 | 30.88 | 31.24 | 30.88 | 31.20 | 31.08 | -0.83% | 1,552 |
| Mar 2, 2026 | 31.46 | 31.46 | 31.46 | 31.46 | 31.34 | -0.38% | 2,545 |
| Feb 27, 2026 | 31.22 | 31.58 | 31.22 | 31.58 | 31.46 | 0.89% | 3,487 |
| Feb 26, 2026 | 31.32 | 31.36 | 31.30 | 31.30 | 31.18 | 0.03% | 748 |
| Feb 25, 2026 | 31.27 | 31.29 | 31.26 | 31.29 | 31.17 | -0.13% | 1,542 |
| Feb 24, 2026 | 31.42 | 31.42 | 31.28 | 31.33 | 31.21 | 0.06% | 1,797 |
| Feb 23, 2026 | 31.28 | 31.33 | 31.28 | 31.31 | 31.13 | -0.22% | 1,159 |
| Feb 20, 2026 | 31.33 | 31.38 | 31.23 | 31.38 | 31.20 | 0.26% | 3,418 |
| Feb 19, 2026 | 31.51 | 31.51 | 31.30 | 31.30 | 31.12 | -0.19% | 1,873 |