iShares U.S. High Dividend Equity Index ETF (CAD-Hedged) (TSX:XHD)
Canada · Delayed Price · Currency is CAD 34.20
+0.05 (0.13%)
Nov 4, 2025, 3:15 PM EST
TSX:XHD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 34.00 | 34.10 | 33.98 | 34.10 | 34.10 | -0.18% | 1,745 |
| Nov 3, 2025 | 34.50 | 34.50 | 34.15 | 34.16 | 34.16 | -1.01% | 7,100 |
| Oct 31, 2025 | 34.41 | 34.53 | 34.41 | 34.51 | 34.51 | -0.38% | 1,300 |
| Oct 30, 2025 | 34.68 | 34.75 | 34.61 | 34.64 | 34.64 | -0.20% | 2,849 |
| Oct 29, 2025 | 34.80 | 34.85 | 34.71 | 34.71 | 34.71 | -0.74% | 600 |
| Oct 28, 2025 | 35.20 | 35.24 | 34.97 | 34.97 | 34.97 | -0.99% | 5,000 |
| Oct 27, 2025 | 35.22 | 35.32 | 35.22 | 35.32 | 35.25 | -0.03% | 3,229 |
| Oct 24, 2025 | 35.44 | 35.45 | 35.32 | 35.33 | 35.25 | -0.23% | 700 |
| Oct 23, 2025 | 35.81 | 35.81 | 35.39 | 35.41 | 35.33 | -0.51% | 1,300 |
| Oct 22, 2025 | 35.53 | 35.62 | 35.43 | 35.59 | 35.51 | 0.20% | 10,516 |
| Oct 21, 2025 | 35.70 | 35.70 | 35.39 | 35.52 | 35.44 | -0.14% | 2,100 |
| Oct 20, 2025 | 35.34 | 35.58 | 35.34 | 35.57 | 35.49 | 0.37% | 3,421 |
| Oct 17, 2025 | 35.10 | 35.44 | 35.10 | 35.44 | 35.36 | 0.91% | 1,142 |
| Oct 16, 2025 | 35.20 | 35.27 | 35.07 | 35.12 | 35.05 | -0.23% | 5,600 |
| Oct 15, 2025 | 35.22 | 35.22 | 35.12 | 35.20 | 35.13 | -0.11% | 1,000 |
| Oct 14, 2025 | 35.17 | 35.31 | 35.08 | 35.24 | 35.17 | 0.28% | 4,000 |
| Oct 10, 2025 | 35.36 | 35.40 | 35.05 | 35.14 | 35.07 | -0.26% | 22,326 |
| Oct 9, 2025 | 35.35 | 35.35 | 35.21 | 35.23 | 35.16 | -0.34% | 2,310 |
| Oct 8, 2025 | 35.32 | 35.36 | 35.32 | 35.35 | 35.27 | -0.20% | 1,200 |
| Oct 7, 2025 | 35.39 | 35.42 | 35.21 | 35.42 | 35.34 | 0.28% | 31,321 |
| Oct 6, 2025 | 35.65 | 35.65 | 35.30 | 35.32 | 35.24 | -0.81% | 4,849 |
| Oct 3, 2025 | 35.51 | 35.65 | 35.51 | 35.61 | 35.53 | 0.51% | 4,000 |
| Oct 2, 2025 | 35.55 | 35.55 | 35.43 | 35.43 | 35.35 | -0.59% | 316 |
| Oct 1, 2025 | 35.61 | 35.69 | 35.50 | 35.64 | 35.56 | 0.22% | 1,012 |
| Sep 30, 2025 | 35.16 | 35.56 | 35.16 | 35.56 | 35.48 | 0.65% | 2,541 |
| Sep 29, 2025 | 35.45 | 35.45 | 35.27 | 35.33 | 35.25 | -0.34% | 2,005 |
| Sep 26, 2025 | 35.47 | 35.54 | 35.43 | 35.45 | 35.37 | 0.45% | 1,100 |
| Sep 25, 2025 | 35.31 | 35.31 | 35.23 | 35.29 | 35.21 | -0.23% | 1,106 |
| Sep 24, 2025 | 35.30 | 35.37 | 35.30 | 35.37 | 35.29 | -0.08% | 5,600 |
| Sep 23, 2025 | 35.47 | 35.47 | 35.35 | 35.40 | 35.25 | 0.34% | 420 |
| Sep 22, 2025 | 35.18 | 35.32 | 35.18 | 35.28 | 35.13 | -0.48% | 1,614 |
| Sep 19, 2025 | 35.59 | 35.59 | 35.39 | 35.45 | 35.30 | -0.08% | 613 |
| Sep 18, 2025 | 35.55 | 35.55 | 35.43 | 35.48 | 35.33 | -0.03% | 1,011 |
| Sep 17, 2025 | 35.51 | 35.51 | 35.49 | 35.49 | 35.34 | 0.57% | 400 |
| Sep 16, 2025 | 35.37 | 35.38 | 35.29 | 35.29 | 35.14 | 0.06% | 800 |
| Sep 15, 2025 | 35.57 | 35.57 | 35.27 | 35.27 | 35.12 | -0.87% | 3,300 |
| Sep 12, 2025 | 35.60 | 35.60 | 35.47 | 35.58 | 35.43 | -0.25% | 1,900 |
| Sep 11, 2025 | 35.49 | 35.70 | 35.49 | 35.67 | 35.52 | 1.08% | 800 |
| Sep 10, 2025 | 35.12 | 35.31 | 35.12 | 35.29 | 35.14 | -0.14% | 3,129 |
| Sep 9, 2025 | 35.28 | 35.34 | 35.28 | 35.34 | 35.19 | 1.06% | 406 |
| Sep 8, 2025 | 35.00 | 35.06 | 34.95 | 34.97 | 34.82 | -0.65% | 2,000 |
| Sep 5, 2025 | 35.45 | 35.45 | 35.15 | 35.20 | 35.05 | -0.59% | 2,800 |
| Sep 4, 2025 | 35.22 | 35.45 | 35.22 | 35.41 | 35.26 | 0.54% | 1,400 |
| Sep 3, 2025 | 35.67 | 35.67 | 35.21 | 35.22 | 35.07 | -0.98% | 1,200 |
| Sep 2, 2025 | 35.62 | 35.63 | 35.57 | 35.57 | 35.42 | -0.31% | 1,504 |
| Aug 29, 2025 | 35.59 | 35.68 | 35.58 | 35.68 | 35.53 | 0.54% | 2,100 |
| Aug 28, 2025 | 35.70 | 35.70 | 35.40 | 35.49 | 35.34 | -0.22% | 500 |
| Aug 27, 2025 | 35.55 | 35.57 | 35.51 | 35.57 | 35.42 | 0.34% | 1,900 |
| Aug 26, 2025 | 35.37 | 35.45 | 35.37 | 35.45 | 35.30 | -0.37% | 1,000 |
| Aug 25, 2025 | 35.74 | 35.80 | 35.58 | 35.58 | 35.36 | -0.78% | 2,937 |