iShares U.S. High Dividend Equity Index ETF (TSX:XHU)
Canada · Delayed Price · Currency is CAD 34.91
-0.22 (-0.63%)
At close: Nov 28, 2025
TSX:XHU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | -0.63% | 178 |
| Nov 26, 2025 | 35.03 | 35.17 | 35.03 | 35.13 | 35.13 | - | 2,706 |
| Nov 25, 2025 | 35.04 | 35.13 | 35.04 | 35.13 | 35.13 | 0.95% | 298 |
| Nov 24, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -0.54% | 253 |
| Nov 21, 2025 | 34.57 | 35.14 | 34.57 | 34.99 | 34.99 | 1.21% | 1,800 |
| Nov 20, 2025 | 34.70 | 34.76 | 34.57 | 34.57 | 34.57 | -0.03% | 1,454 |
| Nov 19, 2025 | 34.60 | 34.60 | 34.57 | 34.58 | 34.58 | -0.40% | 300 |
| Nov 18, 2025 | 34.69 | 34.72 | 34.69 | 34.72 | 34.64 | 0.17% | 1,283 |
| Nov 17, 2025 | 34.86 | 34.86 | 34.66 | 34.66 | 34.58 | -0.43% | 591 |
| Nov 14, 2025 | 34.71 | 34.87 | 34.71 | 34.81 | 34.73 | 0.06% | 1,228 |
| Nov 13, 2025 | 34.87 | 34.90 | 34.76 | 34.79 | 34.71 | 0.26% | 556 |
| Nov 12, 2025 | 34.59 | 34.70 | 34.59 | 34.70 | 34.62 | 0.46% | 200 |
| Nov 11, 2025 | 34.50 | 34.54 | 34.50 | 34.54 | 34.46 | 1.29% | 490 |
| Nov 10, 2025 | 33.87 | 34.10 | 33.87 | 34.10 | 34.02 | 0.12% | 610 |
| Nov 7, 2025 | 34.10 | 34.10 | 34.06 | 34.06 | 33.98 | 0.24% | 1,202 |
| Nov 6, 2025 | 34.00 | 34.08 | 33.95 | 33.98 | 33.90 | 0.09% | 1,359 |
| Nov 5, 2025 | 33.91 | 33.95 | 33.86 | 33.95 | 33.87 | 0.35% | 618 |
| Nov 4, 2025 | 33.64 | 33.83 | 33.64 | 33.83 | 33.75 | 0.21% | 543 |
| Nov 3, 2025 | 33.80 | 33.83 | 33.76 | 33.76 | 33.68 | -0.76% | 2,192 |
| Oct 31, 2025 | 33.98 | 34.02 | 33.83 | 34.02 | 33.94 | -0.35% | 600 |
| Oct 30, 2025 | 34.17 | 34.17 | 34.10 | 34.14 | 34.06 | 0.65% | 320 |
| Oct 29, 2025 | 33.95 | 33.99 | 33.92 | 33.92 | 33.84 | -1.19% | 629 |
| Oct 28, 2025 | 34.50 | 34.50 | 34.33 | 34.33 | 34.25 | -1.09% | 1,019 |
| Oct 27, 2025 | 34.66 | 34.71 | 34.65 | 34.71 | 34.55 | -0.09% | 1,660 |
| Oct 24, 2025 | 34.74 | 34.74 | 34.74 | 34.74 | 34.58 | -0.29% | 136 |
| Oct 23, 2025 | 35.12 | 35.12 | 34.84 | 34.84 | 34.68 | -0.31% | 221 |
| Oct 22, 2025 | 35.00 | 35.00 | 34.95 | 34.95 | 34.79 | 0.20% | 272 |
| Oct 21, 2025 | 34.95 | 34.95 | 34.88 | 34.88 | 34.72 | -0.34% | 3,240 |
| Oct 20, 2025 | 34.83 | 35.00 | 34.83 | 35.00 | 34.84 | 0.43% | 431 |
| Oct 17, 2025 | 34.50 | 34.85 | 34.50 | 34.85 | 34.69 | 0.75% | 2,073 |
| Oct 16, 2025 | 34.81 | 34.81 | 34.58 | 34.59 | 34.43 | -0.49% | 2,677 |
| Oct 15, 2025 | 34.70 | 34.88 | 34.68 | 34.76 | 34.60 | -0.03% | 1,200 |
| Oct 14, 2025 | 34.30 | 34.80 | 34.30 | 34.77 | 34.61 | 0.93% | 3,420 |
| Oct 10, 2025 | 34.72 | 34.72 | 34.45 | 34.45 | 34.30 | -0.81% | 1,502 |
| Oct 9, 2025 | 34.73 | 34.73 | 34.73 | 34.73 | 34.57 | 0.29% | 758 |
| Oct 8, 2025 | 34.63 | 34.63 | 34.63 | 34.63 | 34.47 | -0.23% | 613 |
| Oct 7, 2025 | 34.46 | 34.71 | 34.46 | 34.71 | 34.55 | 0.43% | 1,033 |
| Oct 6, 2025 | 34.68 | 34.68 | 34.56 | 34.56 | 34.40 | -0.72% | 720 |
| Oct 3, 2025 | 34.83 | 34.86 | 34.79 | 34.81 | 34.65 | 0.40% | 807 |
| Oct 2, 2025 | 34.91 | 34.91 | 34.67 | 34.67 | 34.51 | -0.60% | 1,354 |
| Oct 1, 2025 | 34.77 | 34.94 | 34.77 | 34.88 | 34.72 | 0.75% | 725 |
| Sep 30, 2025 | 34.62 | 34.62 | 34.62 | 34.62 | 34.46 | 0.35% | 479 |
| Sep 29, 2025 | 34.44 | 34.50 | 34.40 | 34.50 | 34.35 | -0.38% | 1,325 |
| Sep 26, 2025 | 34.58 | 34.75 | 34.58 | 34.63 | 34.47 | 0.38% | 648 |
| Sep 25, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.35 | 0.17% | 142 |
| Sep 24, 2025 | 34.30 | 34.44 | 34.30 | 34.44 | 34.29 | 0.58% | 351 |
| Sep 23, 2025 | 34.24 | 34.24 | 34.24 | 34.24 | 34.01 | 0.20% | 235 |
| Sep 22, 2025 | 34.20 | 34.22 | 34.17 | 34.17 | 33.94 | -0.18% | 2,685 |
| Sep 19, 2025 | 34.25 | 34.25 | 34.15 | 34.23 | 34.00 | -0.15% | 1,216 |
| Sep 18, 2025 | 34.36 | 34.36 | 34.27 | 34.28 | 34.05 | - | 613 |