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
February 20, 2026	58.71	59.48	59.48	59.48	58.71	4,500
February 19, 2026	59.16	58.99	58.99	59.17	58.86	1,046
February 18, 2026	59.57	59.57	59.57	59.57	59.57	1,800
February 17, 2026	59.32	59.13	59.13	59.32	58.91	3,819
February 13, 2026	58.88	59.13	59.13	59.19	58.88	2,300
February 12, 2026	59.45	59.33	59.33	59.45	59.33	700
February 11, 2026	59.8	59.79	59.79	59.89	59.79	1,406
February 10, 2026	59.57	59.87	59.87	60.4	59.57	2,827
February 09, 2026	59.2	59.5	59.5	59.83	59.2	4,400
February 06, 2026	59.2	59.7	59.7	59.7	59.2	7,100
February 05, 2026	58.87	58.86	58.86	58.87	58.86	3,744
February 04, 2026	60.24	59.95	59.95	60.24	59.91	1,200
February 03, 2026	60.5	59.83	59.83	66	59.5	8,206
February 02, 2026	59.64	60.2	60.2	60.48	59.64	605
January 30, 2026	59.88	59.88	59.88	59.88	59.88	200
January 29, 2026	59.85	59.87	59.87	59.89	59.59	5,800
January 28, 2026	60.55	60.04	60.04	60.55	60.04	223
January 27, 2026	60.73	60.46	60.46	60.73	60.46	2,402
January 26, 2026	60.57	60.57	60.57	60.57	60.57	1,014
January 23, 2026	61.38	60.93	60.93	61.38	60.93	1,800
January 22, 2026	60.96	61.46	61.46	61.46	60.96	433
January 21, 2026	59.89	60.83	60.83	60.89	59.89	500
January 20, 2026	59.98	59.56	59.56	60.01	59.49	1,730
January 19, 2026	60.67	60.3	60.3	60.85	60.3	5,605
January 16, 2026	61.67	61.67	61.67	61.67	61.67	0
January 15, 2026	61.91	61.77	61.77	61.93	61.77	2,700
January 14, 2026	61.48	61.54	61.54	61.54	61.48	221
January 13, 2026	62.16	62.2	62.2	62.2	61.96	908
January 12, 2026	62.48	62.25	62.25	62.51	62.25	900
January 09, 2026	61.91	61.81	61.81	61.91	61.81	300
January 08, 2026	59.7	60.67	60.67	60.67	59.7	1,035
January 07, 2026	60.43	60.22	60.22	60.56	60.22	3,616
January 06, 2026	59.91	60.26	60.26	60.26	59.91	644
January 05, 2026	60.15	60.65	60.65	60.67	60.15	2,700
January 02, 2026	59.98	59.82	59.82	59.98	59.62	1,302
December 31, 2025	60.15	60.15	60.15	60.15	60.15	0
December 30, 2025	60.1	60.11	60.11	60.11	60.1	931
December 29, 2025	64.97	65.09	60.25	65.09	64.94	644
December 23, 2025	65.5	65.29	65.42	65.55	65.24	1,996
December 22, 2025	65.33	65.48	65.48	65.79	65.33	1,336
December 19, 2025	65.44	65.44	65.44	65.45	65.44	906
December 18, 2025	65.7	65.41	65.41	65.7	65.37	2,000
December 17, 2025	64.82	64.66	64.66	64.82	64.66	2,000
December 16, 2025	65.14	65.13	65.13	65.14	65.13	3,900
December 15, 2025	65.4	65.44	65.44	65.57	65.4	1,613
December 12, 2025	65.09	64.98	64.98	65.33	64.93	1,605
December 11, 2025	64.33	64.94	64.94	65.03	64.33	4,046
December 10, 2025	64.28	64.57	64.57	64.72	64.04	2,113
December 09, 2025	64.16	63.88	63.88	64.16	63.84	5,500
December 08, 2025	64.24	63.9	63.9	64.27	63.88	4,901
December 05, 2025	64.17	64.66	64.66	65.03	64.17	1,200
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

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