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
December 04, 2025	64.51	64.26	64.26	64.67	64.25	2,712
December 03, 2025	64.27	64.39	64.39	64.42	64.27	1,844
December 02, 2025	64.24	64.07	64.07	64.4	64.07	2,200
December 01, 2025	64.25	64.25	64.25	64.25	64.19	1,344
November 28, 2025	64.11	64.2	64.2	64.29	64.07	2,900
November 27, 2025	64.04	63.78	63.78	64.1	63.02	4,908
November 26, 2025	64.14	64.09	64.09	64.14	64.04	2,008
November 25, 2025	63.16	63.6	63.6	63.61	63.16	3,107
November 24, 2025	62.59	62.67	62.67	62.9	62.59	3,800
November 21, 2025	61.94	62.3	62.3	62.4	61.94	1,902
November 20, 2025	61.65	61.25	61.25	61.65	61.25	4,900
November 19, 2025	61.88	62.07	62.07	62.07	61.83	512
November 18, 2025	62.1	62.08	62.08	62.23	62.08	2,639
November 17, 2025	62.99	62.57	62.57	62.99	62.47	2,120
November 14, 2025	63.83	63.54	63.54	63.98	63.54	2,000
November 13, 2025	64.03	63.96	63.96	64.03	63.96	1,448
November 12, 2025	64.98	64.92	64.92	65.02	64.92	1,400
November 11, 2025	64.83	64.92	64.92	64.92	64.8	905
November 10, 2025	64.35	64.61	64.61	64.63	64.35	506
November 07, 2025	63.25	63.81	63.81	63.87	63.23	1,517
November 06, 2025	63.75	63.63	63.63	63.84	63.6	1,832
November 05, 2025	64.13	64.7	64.7	64.72	64.09	5,926
November 04, 2025	64.07	64	64	64.32	63.86	2,302
November 03, 2025	64.79	64.86	64.86	64.86	64.79	309
October 31, 2025	64.53	64.78	64.78	64.8	64.37	8,801
October 30, 2025	64.15	64.27	64.27	64.28	64.1	1,541
October 29, 2025	65.63	65.63	65.63	65.63	65.63	1,309
October 28, 2025	65.75	65.68	65.68	65.75	65.67	1,309
October 27, 2025	65.51	65.7	65.7	66.01	65.51	840
October 24, 2025	65.16	65.25	65.25	65.25	65.12	533
October 23, 2025	65.19	65.06	65.06	65.19	65.06	327
October 22, 2025	65.64	64.64	64.64	65.64	64.64	2,523
October 21, 2025	64.49	65.09	65.09	65.09	64.49	2,607
October 20, 2025	64.26	64.55	64.55	64.71	64.26	3,100
October 17, 2025	63.81	64.1	64.1	64.11	63.81	709
October 16, 2025	64.05	63.41	63.41	64.05	63.36	702
October 15, 2025	63.93	63.97	63.97	63.98	63.93	300
October 14, 2025	62.53	63.83	63.83	63.83	62.53	1,500
October 10, 2025	62.41	62.3	62.3	62.56	62.28	706
October 09, 2025	64.17	64.05	64.05	64.17	63.8	4,600
October 08, 2025	64.49	64.52	64.52	64.57	64.44	2,000
October 07, 2025	65.24	64.42	64.42	65.24	64.42	1,317
October 06, 2025	65.11	65.24	65.24	65.38	65.08	1,526
October 03, 2025	64.97	64.68	64.68	64.97	64.68	409
October 02, 2025	64.69	65.04	65.04	65.04	64.69	2,331
October 01, 2025	64.23	64.71	64.71	64.71	64.23	1,809
September 30, 2025	64.54	64.39	64.39	64.54	64.39	300
September 29, 2025	64.54	64.55	64.55	64.55	64.54	545
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

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