iShares U.S. High Dividend Equity Index ETF (CAD-Hedged) (TSX:XHD)
Canada · Delayed Price · Currency is CAD 35.67
+0.35 (0.99%)
Sep 11, 2025, 3:33 PM EDT
TSX:XHD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 35.49 | 35.70 | 35.49 | 35.67 | 35.69 | 1.08% | 778 |
| Sep 10, 2025 | 35.12 | 35.31 | 35.12 | 35.29 | 35.29 | -0.14% | 3,129 |
| Sep 9, 2025 | 35.28 | 35.34 | 35.28 | 35.34 | 35.34 | 1.06% | 406 |
| Sep 8, 2025 | 35.00 | 35.06 | 34.95 | 34.97 | 34.97 | -0.65% | 2,000 |
| Sep 5, 2025 | 35.45 | 35.45 | 35.15 | 35.20 | 35.20 | -0.59% | 2,800 |
| Sep 4, 2025 | 35.22 | 35.45 | 35.22 | 35.41 | 35.41 | 0.54% | 1,400 |
| Sep 3, 2025 | 35.67 | 35.67 | 35.21 | 35.22 | 35.22 | -0.98% | 1,200 |
| Sep 2, 2025 | 35.62 | 35.63 | 35.57 | 35.57 | 35.57 | -0.31% | 1,504 |
| Aug 29, 2025 | 35.59 | 35.68 | 35.58 | 35.68 | 35.68 | 0.54% | 2,100 |
| Aug 28, 2025 | 35.70 | 35.70 | 35.40 | 35.49 | 35.49 | -0.22% | 500 |
| Aug 27, 2025 | 35.55 | 35.57 | 35.51 | 35.57 | 35.57 | 0.34% | 1,900 |
| Aug 26, 2025 | 35.37 | 35.45 | 35.37 | 35.45 | 35.45 | -0.37% | 1,000 |
| Aug 25, 2025 | 35.74 | 35.80 | 35.58 | 35.58 | 35.51 | -0.78% | 2,937 |
| Aug 22, 2025 | 35.65 | 35.92 | 35.65 | 35.86 | 35.79 | 0.93% | 3,341 |
| Aug 21, 2025 | 35.55 | 35.62 | 35.52 | 35.53 | 35.46 | -0.14% | 2,400 |
| Aug 20, 2025 | 35.45 | 35.58 | 35.45 | 35.58 | 35.51 | 0.85% | 3,200 |
| Aug 19, 2025 | 35.21 | 35.31 | 35.21 | 35.28 | 35.21 | 0.51% | 3,143 |
| Aug 18, 2025 | 35.23 | 35.25 | 35.08 | 35.10 | 35.03 | -0.37% | 4,300 |
| Aug 15, 2025 | 35.33 | 35.33 | 35.15 | 35.23 | 35.16 | 0.11% | 900 |
| Aug 14, 2025 | 35.32 | 35.32 | 35.07 | 35.19 | 35.11 | -0.26% | 3,000 |
| Aug 13, 2025 | 34.97 | 35.28 | 34.97 | 35.28 | 35.21 | 0.94% | 13,300 |
| Aug 12, 2025 | 34.99 | 34.99 | 34.88 | 34.95 | 34.88 | 0.43% | 2,543 |
| Aug 11, 2025 | 35.06 | 35.06 | 34.69 | 34.80 | 34.73 | -0.17% | 1,200 |
| Aug 8, 2025 | 34.83 | 34.94 | 34.83 | 34.86 | 34.79 | 0.49% | 836 |
| Aug 7, 2025 | 34.64 | 34.74 | 34.52 | 34.69 | 34.62 | 0.17% | 3,405 |
| Aug 6, 2025 | 34.62 | 34.73 | 34.62 | 34.63 | 34.56 | 0.06% | 3,500 |
| Aug 5, 2025 | 34.45 | 34.63 | 34.45 | 34.61 | 34.54 | 0.58% | 16,544 |
| Aug 1, 2025 | 34.40 | 34.45 | 34.28 | 34.41 | 34.34 | -0.06% | 3,800 |
| Jul 31, 2025 | 34.69 | 34.69 | 34.43 | 34.43 | 34.36 | -0.49% | 1,600 |
| Jul 30, 2025 | 35.04 | 35.04 | 34.60 | 34.60 | 34.53 | -0.66% | 3,000 |
| Jul 29, 2025 | 34.67 | 34.84 | 34.67 | 34.83 | 34.76 | 0.58% | 900 |
| Jul 28, 2025 | 34.96 | 34.96 | 34.63 | 34.63 | 34.56 | -0.92% | 2,546 |
| Jul 25, 2025 | 34.83 | 34.97 | 34.83 | 34.95 | 34.88 | 0.06% | 1,500 |
| Jul 24, 2025 | 34.81 | 34.97 | 34.81 | 34.93 | 34.86 | 0.26% | 1,402 |
| Jul 23, 2025 | 34.80 | 34.89 | 34.80 | 34.84 | 34.77 | 0.03% | 3,211 |
| Jul 22, 2025 | 34.67 | 34.90 | 34.60 | 34.83 | 34.76 | 0.55% | 4,613 |
| Jul 21, 2025 | 34.66 | 34.77 | 34.64 | 34.64 | 34.57 | 0.06% | 7,500 |
| Jul 18, 2025 | 35.12 | 35.12 | 34.62 | 34.62 | 34.55 | -0.75% | 3,900 |
| Jul 17, 2025 | 34.61 | 34.88 | 34.61 | 34.88 | 34.81 | 0.43% | 1,400 |
| Jul 16, 2025 | 34.41 | 34.73 | 34.41 | 34.73 | 34.66 | 0.73% | 4,800 |
| Jul 15, 2025 | 34.92 | 34.92 | 34.44 | 34.48 | 34.41 | -1.03% | 2,044 |
| Jul 14, 2025 | 34.76 | 34.84 | 34.70 | 34.84 | 34.77 | -0.17% | 1,700 |
| Jul 11, 2025 | 34.87 | 34.99 | 34.87 | 34.90 | 34.83 | -0.63% | 1,200 |
| Jul 10, 2025 | 35.05 | 35.14 | 35.05 | 35.12 | 35.05 | 0.83% | 10,200 |
| Jul 9, 2025 | 35.02 | 35.02 | 34.70 | 34.83 | 34.76 | 0.03% | 2,700 |
| Jul 8, 2025 | 34.48 | 34.90 | 34.48 | 34.82 | 34.75 | 0.64% | 4,000 |
| Jul 7, 2025 | 34.62 | 34.79 | 34.48 | 34.60 | 34.53 | -0.14% | 4,600 |
| Jul 4, 2025 | 34.84 | 34.84 | 34.65 | 34.65 | 34.58 | -0.69% | 906 |
| Jul 3, 2025 | 34.70 | 34.89 | 34.66 | 34.89 | 34.82 | 0.49% | 13,126 |
| Jul 2, 2025 | 34.48 | 34.74 | 34.48 | 34.72 | 34.65 | 1.94% | 2,330 |