iShares U.S. High Dividend Equity Index ETF (CAD-Hedged) (TSX:XHD)
Canada · Delayed Price · Currency is CAD 35.16
-0.14 (-0.40%)
Aug 14, 2025, 10:30 AM EDT
TSX:XHD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | 0.11% | 2,012 |
| Aug 13, 2025 | 34.97 | 35.28 | 34.97 | 35.28 | 35.28 | 0.94% | 13,300 |
| Aug 12, 2025 | 34.99 | 34.99 | 34.88 | 34.95 | 34.95 | 0.43% | 2,543 |
| Aug 11, 2025 | 35.06 | 35.06 | 34.69 | 34.80 | 34.80 | -0.17% | 1,200 |
| Aug 8, 2025 | 34.83 | 34.94 | 34.83 | 34.86 | 34.86 | 0.49% | 836 |
| Aug 7, 2025 | 34.64 | 34.74 | 34.52 | 34.69 | 34.69 | 0.17% | 3,405 |
| Aug 6, 2025 | 34.62 | 34.73 | 34.62 | 34.63 | 34.63 | 0.06% | 3,500 |
| Aug 5, 2025 | 34.45 | 34.63 | 34.45 | 34.61 | 34.61 | 0.58% | 16,544 |
| Aug 1, 2025 | 34.40 | 34.45 | 34.28 | 34.41 | 34.41 | -0.06% | 3,800 |
| Jul 31, 2025 | 34.69 | 34.69 | 34.43 | 34.43 | 34.43 | -0.49% | 1,600 |
| Jul 30, 2025 | 35.04 | 35.04 | 34.60 | 34.60 | 34.60 | -0.66% | 3,000 |
| Jul 29, 2025 | 34.67 | 34.84 | 34.67 | 34.83 | 34.83 | 0.58% | 900 |
| Jul 28, 2025 | 34.96 | 34.96 | 34.63 | 34.63 | 34.63 | -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 |
| Jun 30, 2025 | 33.89 | 34.13 | 33.89 | 34.06 | 33.99 | 0.03% | 1,000 |
| Jun 27, 2025 | 34.19 | 34.19 | 33.96 | 34.05 | 34.05 | 0.09% | 6,045 |
| Jun 26, 2025 | 33.99 | 34.02 | 33.99 | 34.02 | 34.02 | 0.32% | 226 |
| Jun 25, 2025 | 33.93 | 33.93 | 33.79 | 33.91 | 33.91 | -0.79% | 13,700 |
| Jun 24, 2025 | 34.11 | 34.18 | 34.08 | 34.18 | 34.10 | 0.35% | 1,300 |
| Jun 23, 2025 | 34.13 | 34.30 | 34.06 | 34.06 | 33.98 | -0.09% | 2,600 |
| Jun 20, 2025 | 34.05 | 34.16 | 33.99 | 34.09 | 34.01 | 1.07% | 3,005 |
| Jun 19, 2025 | 33.70 | 33.73 | 33.70 | 33.73 | 33.65 | -0.65% | 400 |
| Jun 18, 2025 | 33.99 | 34.05 | 33.95 | 33.95 | 33.87 | -0.21% | 2,410 |
| Jun 17, 2025 | 34.23 | 34.23 | 34.02 | 34.02 | 33.94 | -0.29% | 1,242 |
| Jun 16, 2025 | 34.21 | 34.21 | 34.12 | 34.12 | 34.04 | -0.38% | 1,500 |
| Jun 13, 2025 | 34.54 | 34.54 | 34.25 | 34.25 | 34.17 | -0.09% | 3,535 |
| Jun 12, 2025 | 34.20 | 34.28 | 34.18 | 34.28 | 34.20 | 0.65% | 1,131 |
| Jun 11, 2025 | 34.03 | 34.13 | 34.03 | 34.06 | 33.98 | -0.15% | 6,700 |
| Jun 10, 2025 | 34.06 | 34.19 | 33.97 | 34.11 | 34.03 | 0.47% | 3,017 |
| Jun 9, 2025 | 34.04 | 34.04 | 33.88 | 33.95 | 33.87 | 0.09% | 2,100 |
| Jun 6, 2025 | 33.71 | 33.95 | 33.71 | 33.92 | 33.84 | 0.62% | 11,700 |
| Jun 5, 2025 | 33.74 | 33.75 | 33.61 | 33.71 | 33.63 | -0.03% | 4,700 |
| Jun 4, 2025 | 33.89 | 33.89 | 33.72 | 33.72 | 33.64 | -0.82% | 1,600 |