iShares U.S. High Dividend Equity Index ETF (CAD-Hedged) - XHD.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	39.76	39.7	39.7	39.76	39.65	3,562
February 19, 2026	39.92	39.75	39.75	39.92	39.71	6,038
February 18, 2026	39.91	39.78	39.78	39.91	39.65	2,374
February 17, 2026	39.96	39.6	39.6	40.03	39.49	4,400
February 13, 2026	39.97	39.96	39.96	40.12	39.82	3,724
February 12, 2026	40.03	39.95	39.95	40.16	39.87	30,848
February 11, 2026	39.81	40.11	40.11	40.17	39.78	5,135
February 10, 2026	39.46	39.57	39.57	39.61	39.41	3,726
February 09, 2026	39.3	39.44	39.44	39.45	39.21	8,200
February 06, 2026	39.06	39.51	39.51	39.52	39.06	5,987
February 05, 2026	39.25	39.06	39.06	39.25	39	7,900
February 04, 2026	38.79	39.13	39.13	39.14	38.79	4,849
February 03, 2026	38.19	38.75	38.75	38.75	38.19	4,103
February 02, 2026	38.05	38.18	38.18	38.2	38.01	3,748
January 30, 2026	37.65	38.06	38.06	38.06	37.6	2,004
January 29, 2026	37.64	37.66	37.66	37.85	37.63	7,100
January 28, 2026	37.68	37.61	37.61	37.68	37.44	700
January 27, 2026	37.37	37.57	37.57	37.57	37.34	3,500
January 26, 2026	37.41	37.37	37.29	37.41	37.24	2,000
January 23, 2026	37.05	37.17	37.17	37.17	37.05	3,526
January 22, 2026	37	37	37	37.07	36.98	1,841
January 21, 2026	36.6	36.99	36.99	36.99	36.6	1,900
January 20, 2026	36.48	36.59	36.59	36.66	36.48	4,371
January 19, 2026	36.53	36.54	36.54	36.54	36.51	5,117
January 16, 2026	36.64	36.77	36.77	36.82	36.64	1,900
January 15, 2026	36.8	36.73	36.73	36.84	36.73	1,524
January 14, 2026	36.14	36.78	36.78	36.78	36.14	3,293
January 13, 2026	35.91	36.16	36.16	36.16	35.91	1,300
January 12, 2026	35.75	35.91	35.91	35.91	35.75	2,934
January 09, 2026	35.69	35.8	35.8	35.8	35.67	3,513
January 08, 2026	35.06	35.54	35.54	35.54	34.95	14,843
January 07, 2026	35.22	35.05	35.05	35.3	35.01	7,400
January 06, 2026	35.38	35.36	35.36	35.4	35.3	1,712
January 05, 2026	35.19	35.46	35.46	35.48	35.18	8,219
January 02, 2026	35.34	35.38	35.38	35.43	35	4,900
December 31, 2025	35.29	35.25	35.25	35.3	35.22	1,248
December 30, 2025	35.39	35.39	35.39	35.39	35.37	1,800
December 29, 2025	35.46	35.46	35.46	35.46	35.46	240
December 23, 2025	35.37	35.29	35.29	35.37	35.29	2,600
December 22, 2025	35.08	35.28	35.28	35.32	35.08	2,000
December 19, 2025	35.31	35.14	35.14	35.31	35.14	9,129
December 18, 2025	35.34	35.18	35.18	35.34	35.18	1,901
December 17, 2025	35.06	35.34	35.34	35.37	35.06	4,023
December 16, 2025	35.21	35.1	35.1	35.21	35.06	4,300
December 15, 2025	35.37	35.49	35.49	35.5	35.37	2,800
December 12, 2025	35.25	35.35	35.35	35.4	35.25	2,305
December 11, 2025	35.4	35.31	35.31	35.4	35.29	1,366
December 10, 2025	35.05	35.2	35.2	35.21	35.05	1,075
December 09, 2025	35.17	34.87	34.87	35.17	34.87	8,527
December 08, 2025	35.01	34.86	34.86	35.01	34.86	3,839
December 05, 2025	35.24	35.2	35.2	35.4	35.2	4,831
December 04, 2025	35.44	35.3	35.3	35.44	35.3	4,273
December 03, 2025	35.51	35.56	35.56	35.56	35.41	2,015
December 02, 2025	35.16	35.28	35.28	35.29	35.13	2,322
December 01, 2025	35.72	35.45	35.45	35.72	35.45	6,700
November 28, 2025	35.49	35.65	35.65	35.7	35.49	6,900
November 27, 2025	35.51	35.45	35.45	35.51	35.45	2,322
November 26, 2025	35.31	35.51	35.51	35.63	35.31	4,414
November 25, 2025	35.29	35.44	35.44	35.44	35.28	2,724
November 24, 2025	35.2	35.08	35.08	35.2	35.03	2,100

iShares U.S. High Dividend Equity Index ETF (CAD-Hedged) (XHD.TO) TSX