iShares U.S. High Dividend Equity Index ETF (CAD-Hedged) (TSX:XHD)
Canada flag Canada · Delayed Price · Currency is CAD
34.76
+0.12 (0.35%)
Jul 22, 2025, 12:27 PM EDT

TSX:XHD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 22, 202534.6734.9034.6034.7634.760.35%4,306
Jul 21, 202534.6634.7734.6434.6434.640.06%7,500
Jul 18, 202535.1235.1234.6234.6234.62-0.75%3,900
Jul 17, 202534.6134.8834.6134.8834.880.43%1,400
Jul 16, 202534.4134.7334.4134.7334.730.73%4,800
Jul 15, 202534.9234.9234.4434.4834.48-1.03%2,044
Jul 14, 202534.7634.8434.7034.8434.84-0.17%1,700
Jul 11, 202534.8734.9934.8734.9034.90-0.63%1,200
Jul 10, 202535.0535.1435.0535.1235.120.83%10,200
Jul 9, 202535.0235.0234.7034.8334.830.03%2,700
Jul 8, 202534.4834.9034.4834.8234.820.64%4,000
Jul 7, 202534.6234.7934.4834.6034.60-0.14%4,600
Jul 4, 202534.8434.8434.6534.6534.65-0.69%906
Jul 3, 202534.7034.8934.6634.8934.890.49%13,126
Jul 2, 202534.4834.7434.4834.7234.721.94%2,330
Jun 30, 202533.8934.1333.8934.0634.060.03%1,000
Jun 27, 202534.1934.1933.9634.0534.050.09%6,045
Jun 26, 202533.9934.0233.9934.0234.020.32%226
Jun 25, 202533.9333.9333.7933.9133.91-0.79%13,700
Jun 24, 202534.1134.1834.0834.1834.100.35%1,300
Jun 23, 202534.1334.3034.0634.0633.98-0.09%2,600
Jun 20, 202534.0534.1633.9934.0934.011.07%3,005
Jun 19, 202533.7033.7333.7033.7333.65-0.65%400
Jun 18, 202533.9934.0533.9533.9533.87-0.21%2,410
Jun 17, 202534.2334.2334.0234.0233.94-0.29%1,242
Jun 16, 202534.2134.2134.1234.1234.04-0.38%1,500
Jun 13, 202534.5434.5434.2534.2534.17-0.09%3,535
Jun 12, 202534.2034.2834.1834.2834.200.65%1,131
Jun 11, 202534.0334.1334.0334.0633.98-0.15%6,700
Jun 10, 202534.0634.1933.9734.1134.030.47%3,017
Jun 9, 202534.0434.0433.8833.9533.870.09%2,100
Jun 6, 202533.7133.9533.7133.9233.840.62%11,700
Jun 5, 202533.7433.7533.6133.7133.63-0.03%4,700
Jun 4, 202533.8933.8933.7233.7233.64-0.82%1,600
Jun 3, 202534.0334.0333.8134.0033.920.21%4,947
Jun 2, 202533.7633.9333.7133.9333.850.27%10,300
May 30, 202533.6833.8533.6133.8433.760.62%7,100
May 29, 202533.6533.6533.4333.6333.550.18%3,200
May 28, 202533.6933.6933.5733.5733.49-0.50%536
May 27, 202533.5833.8033.5833.7433.660.24%6,403
May 26, 202533.4733.7233.4733.6633.580.69%2,800
May 23, 202533.2933.5133.2333.4333.430.18%2,702
May 22, 202533.4633.5333.2733.3733.37-0.77%5,909
May 21, 202533.7433.8933.6333.6333.55-1.15%2,203
May 20, 202534.2034.2034.0134.0233.940.18%1,800
May 16, 202533.9533.9633.7233.9633.880.56%5,941
May 15, 202533.4633.7733.4633.7733.691.96%9,700
May 14, 202533.3333.3333.0933.1233.04-1.16%11,200
May 13, 202533.6333.6333.4833.5133.43-0.42%2,300
May 12, 202533.8233.8233.5733.6533.570.60%24,800