iShares U.S. High Dividend Equity Index ETF (CAD-Hedged) (TSX:XHD)
Canada
· Delayed Price · Currency is CAD 33.37
+0.51 (1.55%)
Apr 17, 2025, 3:28 PM EDT
TSX:XHD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 33.09 | 33.53 | 33.06 | 33.37 | 33.23 | 1.80% | 8,413 |
| Apr 16, 2025 | 33.30 | 33.30 | 32.78 | 32.78 | 32.78 | -1.00% | 1,145 |
| Apr 15, 2025 | 33.26 | 33.30 | 33.11 | 33.11 | 33.11 | -0.33% | 1,200 |
| Apr 14, 2025 | 33.12 | 33.22 | 33.06 | 33.22 | 33.22 | 0.91% | 11,900 |
| Apr 11, 2025 | 32.24 | 32.92 | 32.17 | 32.92 | 32.92 | 2.08% | 5,318 |
| Apr 10, 2025 | 32.61 | 32.63 | 31.83 | 32.25 | 32.25 | -1.65% | 8,000 |
| Apr 9, 2025 | 31.51 | 33.01 | 31.31 | 32.79 | 32.79 | 3.93% | 15,726 |
| Apr 8, 2025 | 32.80 | 32.84 | 31.42 | 31.55 | 31.55 | -1.81% | 8,600 |
| Apr 7, 2025 | 31.70 | 32.98 | 31.38 | 32.13 | 32.13 | -1.71% | 7,016 |
| Apr 4, 2025 | 34.46 | 34.46 | 32.68 | 32.69 | 32.69 | -6.14% | 10,400 |
| Apr 3, 2025 | 35.10 | 35.10 | 34.78 | 34.83 | 34.83 | -0.83% | 1,241 |
| Apr 2, 2025 | 35.05 | 35.15 | 35.05 | 35.12 | 35.12 | -0.34% | 2,338 |
| Apr 1, 2025 | 35.27 | 35.38 | 35.12 | 35.24 | 35.24 | -0.68% | 2,813 |
| Mar 31, 2025 | 34.88 | 35.49 | 34.88 | 35.48 | 35.48 | 1.34% | 5,912 |
| Mar 28, 2025 | 34.92 | 35.01 | 34.92 | 35.01 | 35.01 | -0.06% | 2,309 |
| Mar 27, 2025 | 34.88 | 35.12 | 34.88 | 35.03 | 35.03 | 0.09% | 1,201 |
| Mar 26, 2025 | 35.02 | 35.02 | 34.97 | 35.00 | 35.00 | 0.66% | 900 |
| Mar 25, 2025 | 34.92 | 34.95 | 34.75 | 34.77 | 34.69 | -0.63% | 3,144 |
| Mar 24, 2025 | 34.85 | 35.05 | 34.85 | 34.99 | 34.91 | 0.40% | 932 |
| Mar 21, 2025 | 34.93 | 34.95 | 34.75 | 34.85 | 34.76 | -0.57% | 3,000 |
| Mar 20, 2025 | 35.02 | 35.05 | 34.94 | 35.05 | 34.97 | -0.14% | 1,018 |
| Mar 19, 2025 | 34.86 | 35.10 | 34.86 | 35.10 | 35.02 | 0.43% | 1,100 |
| Mar 18, 2025 | 35.00 | 35.00 | 34.92 | 34.95 | 34.87 | -0.57% | 5,500 |
| Mar 17, 2025 | 34.75 | 35.24 | 34.75 | 35.15 | 35.07 | 1.30% | 2,300 |
| Mar 14, 2025 | 34.29 | 34.72 | 34.29 | 34.70 | 34.62 | 1.25% | 2,700 |
| Mar 13, 2025 | 34.43 | 34.51 | 34.27 | 34.27 | 34.19 | -0.46% | 4,525 |
| Mar 12, 2025 | 34.33 | 34.53 | 34.33 | 34.43 | 34.35 | -1.12% | 4,519 |
| Mar 11, 2025 | 35.06 | 35.06 | 34.69 | 34.82 | 34.74 | -1.30% | 7,007 |
| Mar 10, 2025 | 35.35 | 35.64 | 35.15 | 35.28 | 35.20 | 0.40% | 7,126 |
| Mar 7, 2025 | 34.78 | 35.23 | 34.78 | 35.14 | 35.05 | 1.21% | 35,420 |
| Mar 6, 2025 | 34.35 | 34.72 | 34.35 | 34.72 | 34.64 | 0.06% | 3,000 |
| Mar 5, 2025 | 34.69 | 34.75 | 34.39 | 34.70 | 34.62 | -0.09% | 7,410 |
| Mar 4, 2025 | 35.22 | 35.22 | 34.73 | 34.73 | 34.65 | -1.14% | 6,908 |
| Mar 3, 2025 | 35.16 | 35.45 | 35.01 | 35.13 | 35.05 | -0.06% | 12,800 |
| Feb 28, 2025 | 35.08 | 35.15 | 34.90 | 35.15 | 35.07 | 0.69% | 10,800 |
| Feb 27, 2025 | 34.83 | 35.01 | 34.83 | 34.91 | 34.83 | 0.23% | 4,000 |
| Feb 26, 2025 | 34.87 | 34.87 | 34.83 | 34.83 | 34.83 | -1.02% | 600 |
| Feb 25, 2025 | 35.11 | 35.21 | 35.11 | 35.19 | 35.19 | -0.14% | 1,703 |
| Feb 24, 2025 | 35.12 | 35.35 | 35.10 | 35.24 | 35.16 | 0.26% | 18,019 |
| Feb 21, 2025 | 34.93 | 35.20 | 34.93 | 35.15 | 35.07 | 0.43% | 2,706 |
| Feb 20, 2025 | 34.72 | 35.00 | 34.72 | 35.00 | 34.92 | 0.98% | 3,100 |
| Feb 19, 2025 | 34.43 | 34.68 | 34.43 | 34.66 | 34.58 | 0.84% | 9,400 |
| Feb 18, 2025 | 34.27 | 34.37 | 34.15 | 34.37 | 34.29 | 0.26% | 4,900 |
| Feb 14, 2025 | 34.49 | 34.49 | 34.28 | 34.28 | 34.20 | -0.32% | 2,142 |
| Feb 13, 2025 | 34.27 | 34.39 | 34.26 | 34.39 | 34.31 | 0.70% | 809 |
| Feb 12, 2025 | 34.24 | 34.24 | 34.15 | 34.15 | 34.07 | -0.58% | 2,000 |
| Feb 11, 2025 | 34.13 | 34.35 | 34.13 | 34.35 | 34.27 | 1.03% | 4,534 |
| Feb 10, 2025 | 34.02 | 34.02 | 33.81 | 34.00 | 33.92 | 0.68% | 33,500 |
| Feb 7, 2025 | 33.97 | 33.97 | 33.76 | 33.77 | 33.69 | -0.18% | 2,648 |
| Feb 6, 2025 | 34.02 | 34.02 | 33.76 | 33.83 | 33.75 | -0.09% | 14,100 |