iShares U.S. High Dividend Equity Index ETF (CAD-Hedged) (TSX:XHD)
Canada · Delayed Price · Currency is CAD 35.42
+0.05 (0.14%)
Oct 7, 2025, 3:44 PM EDT
TSX:XHD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 35.39 | 35.42 | 35.21 | 35.42 | 35.47 | 0.28% | 31,321 |
| Oct 6, 2025 | 35.65 | 35.65 | 35.30 | 35.32 | 35.32 | -0.81% | 4,849 |
| Oct 3, 2025 | 35.51 | 35.65 | 35.51 | 35.61 | 35.61 | 0.51% | 4,000 |
| Oct 2, 2025 | 35.55 | 35.55 | 35.43 | 35.43 | 35.43 | -0.59% | 316 |
| Oct 1, 2025 | 35.61 | 35.69 | 35.50 | 35.64 | 35.64 | 0.22% | 1,012 |
| Sep 30, 2025 | 35.16 | 35.56 | 35.16 | 35.56 | 35.56 | 0.65% | 2,541 |
| Sep 29, 2025 | 35.45 | 35.45 | 35.27 | 35.33 | 35.33 | -0.34% | 2,005 |
| Sep 26, 2025 | 35.47 | 35.54 | 35.43 | 35.45 | 35.45 | 0.45% | 1,100 |
| Sep 25, 2025 | 35.31 | 35.31 | 35.23 | 35.29 | 35.29 | -0.23% | 1,106 |
| Sep 24, 2025 | 35.30 | 35.37 | 35.30 | 35.37 | 35.37 | -0.08% | 5,600 |
| Sep 23, 2025 | 35.47 | 35.47 | 35.35 | 35.40 | 35.33 | 0.34% | 420 |
| Sep 22, 2025 | 35.18 | 35.32 | 35.18 | 35.28 | 35.21 | -0.48% | 1,614 |
| Sep 19, 2025 | 35.59 | 35.59 | 35.39 | 35.45 | 35.38 | -0.08% | 613 |
| Sep 18, 2025 | 35.55 | 35.55 | 35.43 | 35.48 | 35.41 | -0.03% | 1,011 |
| Sep 17, 2025 | 35.51 | 35.51 | 35.49 | 35.49 | 35.42 | 0.57% | 400 |
| Sep 16, 2025 | 35.37 | 35.38 | 35.29 | 35.29 | 35.22 | 0.06% | 800 |
| Sep 15, 2025 | 35.57 | 35.57 | 35.27 | 35.27 | 35.20 | -0.87% | 3,300 |
| Sep 12, 2025 | 35.60 | 35.60 | 35.47 | 35.58 | 35.51 | -0.25% | 1,900 |
| Sep 11, 2025 | 35.49 | 35.70 | 35.49 | 35.67 | 35.60 | 1.08% | 800 |
| Sep 10, 2025 | 35.12 | 35.31 | 35.12 | 35.29 | 35.22 | -0.14% | 3,129 |
| Sep 9, 2025 | 35.28 | 35.34 | 35.28 | 35.34 | 35.27 | 1.06% | 406 |
| Sep 8, 2025 | 35.00 | 35.06 | 34.95 | 34.97 | 34.90 | -0.65% | 2,000 |
| Sep 5, 2025 | 35.45 | 35.45 | 35.15 | 35.20 | 35.13 | -0.59% | 2,800 |
| Sep 4, 2025 | 35.22 | 35.45 | 35.22 | 35.41 | 35.34 | 0.54% | 1,400 |
| Sep 3, 2025 | 35.67 | 35.67 | 35.21 | 35.22 | 35.15 | -0.98% | 1,200 |
| Sep 2, 2025 | 35.62 | 35.63 | 35.57 | 35.57 | 35.50 | -0.31% | 1,504 |
| Aug 29, 2025 | 35.59 | 35.68 | 35.58 | 35.68 | 35.61 | 0.54% | 2,100 |
| Aug 28, 2025 | 35.70 | 35.70 | 35.40 | 35.49 | 35.42 | -0.22% | 500 |
| Aug 27, 2025 | 35.55 | 35.57 | 35.51 | 35.57 | 35.50 | 0.34% | 1,900 |
| Aug 26, 2025 | 35.37 | 35.45 | 35.37 | 35.45 | 35.38 | -0.37% | 1,000 |
| Aug 25, 2025 | 35.74 | 35.80 | 35.58 | 35.58 | 35.44 | -0.78% | 2,937 |
| Aug 22, 2025 | 35.65 | 35.92 | 35.65 | 35.86 | 35.71 | 0.93% | 3,341 |
| Aug 21, 2025 | 35.55 | 35.62 | 35.52 | 35.53 | 35.39 | -0.14% | 2,400 |
| Aug 20, 2025 | 35.45 | 35.58 | 35.45 | 35.58 | 35.44 | 0.85% | 3,200 |
| Aug 19, 2025 | 35.21 | 35.31 | 35.21 | 35.28 | 35.14 | 0.51% | 3,143 |
| Aug 18, 2025 | 35.23 | 35.25 | 35.08 | 35.10 | 34.96 | -0.37% | 4,300 |
| Aug 15, 2025 | 35.33 | 35.33 | 35.15 | 35.23 | 35.09 | 0.11% | 900 |
| Aug 14, 2025 | 35.32 | 35.32 | 35.07 | 35.19 | 35.04 | -0.26% | 3,000 |
| Aug 13, 2025 | 34.97 | 35.28 | 34.97 | 35.28 | 35.14 | 0.94% | 13,300 |
| Aug 12, 2025 | 34.99 | 34.99 | 34.88 | 34.95 | 34.81 | 0.43% | 2,543 |
| Aug 11, 2025 | 35.06 | 35.06 | 34.69 | 34.80 | 34.66 | -0.17% | 1,200 |
| Aug 8, 2025 | 34.83 | 34.94 | 34.83 | 34.86 | 34.72 | 0.49% | 836 |
| Aug 7, 2025 | 34.64 | 34.74 | 34.52 | 34.69 | 34.55 | 0.17% | 3,405 |
| Aug 6, 2025 | 34.62 | 34.73 | 34.62 | 34.63 | 34.49 | 0.06% | 3,500 |
| Aug 5, 2025 | 34.45 | 34.63 | 34.45 | 34.61 | 34.47 | 0.58% | 16,544 |
| Aug 1, 2025 | 34.40 | 34.45 | 34.28 | 34.41 | 34.27 | -0.06% | 3,800 |
| Jul 31, 2025 | 34.69 | 34.69 | 34.43 | 34.43 | 34.29 | -0.49% | 1,600 |
| Jul 30, 2025 | 35.04 | 35.04 | 34.60 | 34.60 | 34.46 | -0.66% | 3,000 |
| Jul 29, 2025 | 34.67 | 34.84 | 34.67 | 34.83 | 34.69 | 0.58% | 900 |
| Jul 28, 2025 | 34.96 | 34.96 | 34.63 | 34.63 | 34.49 | -0.92% | 2,546 |