iShares S&P Global Consumer Discretionary Index ETF (CAD-Hedged) - XCD.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	64.02	64.32	64.32	64.32	64.02	1,603
September 25, 2025	63.83	63.65	63.65	63.83	63.52	700
September 24, 2025	64.22	64.22	64.22	64.25	64.22	939
September 23, 2025	64.27	63.81	63.81	64.27	63.75	1,814
September 22, 2025	64.15	64.15	64.15	64.15	64.15	100
September 19, 2025	64.51	64.21	64.21	64.51	64.21	3,028
September 18, 2025	64.72	64.43	64.43	64.81	64.43	3,717
September 17, 2025	64.3	64.31	64.31	64.31	64.3	202
September 16, 2025	64.18	64.17	64.17	64.18	64.17	305
September 15, 2025	63.98	64.11	64.11	64.11	63.98	926
September 12, 2025	63.5	63.5	63.5	63.5	63.5	0
September 11, 2025	63.1	63.1	63.5	63.1	63.1	200
September 10, 2025	62.37	62.23	62.23	62.37	62.23	2,100
September 09, 2025	62.66	62.66	62.66	62.74	62.58	1,600
September 08, 2025	62.79	62.79	62.79	62.79	62.79	102
September 05, 2025	62.4	62.54	62.54	62.54	62.4	618
September 04, 2025	61.95	62.45	62.45	62.45	61.95	1,100
September 03, 2025	61.51	61.49	61.49	61.96	61.49	600
September 02, 2025	61.06	61.29	61.29	61.34	61.06	2,305
August 29, 2025	62.12	62.12	62.12	62.12	62.12	0
August 28, 2025	61.82	61.97	61.97	61.97	61.82	1,210
August 27, 2025	61.96	61.87	61.87	62.01	61.87	900
August 26, 2025	61.88	61.88	61.88	61.88	61.88	105
August 25, 2025	62.02	62.15	62.15	62.15	62.02	400
August 22, 2025	62.21	62.3	62.3	62.3	62.21	508
August 21, 2025	60.64	60.64	60.64	60.64	60.64	200
August 20, 2025	61.04	61.04	61.04	61.04	61.04	300
August 19, 2025	61.26	61.26	61.26	61.26	61.26	0
August 18, 2025	60.9	61.26	61.26	61.26	60.9	1,200
August 15, 2025	61.17	61.17	61.17	61.17	61.17	300
August 14, 2025	61.15	61.21	61.21	61.21	61.15	308
August 13, 2025	61.29	61.14	61.14	61.29	61.14	800
August 12, 2025	60.36	60.36	60.36	60.36	60.36	331
August 11, 2025	59.97	59.79	59.79	59.97	59.79	1,503
August 08, 2025	59.76	59.82	59.82	59.82	59.76	540
August 07, 2025	59.45	59.25	59.25	59.45	59.17	700
August 06, 2025	58.82	59.42	59.42	59.42	58.82	300
August 05, 2025	58.82	58.96	58.96	58.96	58.82	405
August 01, 2025	59.18	59.18	59.18	59.18	59.18	0
July 31, 2025	59.62	59.58	59.58	59.62	59.58	600
July 30, 2025	59.86	59.5	59.5	59.86	59.49	300
July 29, 2025	60.1	60.1	60.1	60.1	60.1	102
July 28, 2025	60.21	60.54	60.54	60.74	60.21	1,100
July 25, 2025	60.45	60.45	60.45	60.45	60.45	400
July 24, 2025	60.42	60.09	60.09	60.42	60.09	612
July 23, 2025	60.95	61.27	61.27	61.27	60.94	2,900
July 22, 2025	59.87	59.93	59.93	59.93	59.52	2,400
July 21, 2025	59.7	59.36	59.36	59.71	59.36	431
July 18, 2025	59.23	59.58	59.58	59.58	59.23	502
July 17, 2025	58.98	59.1	59.1	59.22	58.98	400
July 16, 2025	58.41	58.79	58.79	58.79	58.41	700
July 15, 2025	59.19	59.19	59.19	59.19	59.19	0
July 14, 2025	58.92	59.07	59.07	59.07	58.84	1,635
July 11, 2025	58.88	58.79	58.79	58.89	58.79	500
July 10, 2025	59	59.24	59.24	59.24	59	200
July 09, 2025	58.74	58.65	58.65	58.85	58.54	3,300
July 08, 2025	58.71	58.53	58.53	58.76	58.53	900
July 07, 2025	58.52	58.31	58.31	58.52	58.21	2,820
July 04, 2025	58.88	58.59	58.59	58.88	58.59	241
July 03, 2025	59.02	59.02	59.02	59.02	59.02	100

iShares S&P Global Consumer Discretionary Index ETF (CAD-Hedged) (XCD.TO) TSX