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
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
November 21, 2025	34.9	35.39	35.39	35.47	34.9	8,187
November 20, 2025	35.2	34.87	34.87	35.2	34.87	1,253
November 19, 2025	35.16	35.01	35.01	35.16	34.92	1,847
November 18, 2025	34.96	35.3	35.3	35.3	34.96	7,802
November 17, 2025	35.31	35.06	35.06	35.44	35.06	3,243
November 14, 2025	35.1	35.31	35.31	35.38	35.05	2,740
November 13, 2025	35.4	35.29	35.29	35.45	35.29	3,103
November 12, 2025	35.21	35.19	35.19	35.21	35.17	2,300
November 11, 2025	35.08	35.08	35.08	35.11	35.08	1,038
November 10, 2025	34.51	34.62	34.62	34.64	34.39	3,146
November 07, 2025	34.48	34.5	34.5	34.5	34.44	9,400
November 06, 2025	34.29	34.24	34.24	34.29	34.21	1,000
November 05, 2025	34.22	34.21	34.21	34.22	34.16	2,451
November 04, 2025	34	34.2	34.2	34.2	33.98	2,748
November 03, 2025	34.5	34.16	34.16	34.5	34.15	7,100
October 31, 2025	34.41	34.51	34.51	34.53	34.41	1,300
October 30, 2025	34.68	34.64	34.64	34.75	34.61	2,849
October 29, 2025	34.8	34.71	34.71	34.85	34.71	600
October 28, 2025	35.2	34.97	34.97	35.24	34.97	5,000
October 27, 2025	35.22	35.32	35.25	35.32	35.22	3,229
October 24, 2025	35.44	35.33	35.33	35.45	35.32	700
October 23, 2025	35.81	35.41	35.41	35.81	35.39	1,252
October 22, 2025	35.53	35.59	35.59	35.62	35.43	10,516
October 21, 2025	35.7	35.52	35.52	35.7	35.39	2,089
October 20, 2025	35.34	35.57	35.57	35.58	35.34	3,421
October 17, 2025	35.1	35.44	35.44	35.44	35.1	1,142
October 16, 2025	35.2	35.12	35.08	35.27	35.07	5,572
October 15, 2025	35.22	35.2	35.2	35.22	35.12	1,000
October 14, 2025	35.17	35.24	35.24	35.31	35.08	4,000
October 10, 2025	35.36	35.14	35.14	35.4	35.05	22,326
October 09, 2025	35.35	35.23	35.23	35.35	35.21	2,310
October 08, 2025	35.32	35.35	35.35	35.36	35.32	1,200
October 07, 2025	35.39	35.42	35.47	35.42	35.21	31,321
October 06, 2025	35.65	35.32	35.32	35.65	35.3	4,849
October 03, 2025	35.51	35.61	35.61	35.65	35.51	3,968
October 02, 2025	35.55	35.43	35.43	35.55	35.43	316
October 01, 2025	35.61	35.64	35.64	35.69	35.5	1,012
September 30, 2025	35.16	35.56	35.56	35.56	35.16	2,541
September 29, 2025	35.45	35.33	35.33	35.45	35.27	2,005
September 26, 2025	35.47	35.45	35.45	35.54	35.43	1,100
September 25, 2025	35.31	35.29	35.29	35.31	35.23	1,106
September 24, 2025	35.3	35.37	35.37	35.37	35.3	5,574
September 23, 2025	35.47	35.4	35.4	35.47	35.35	420
September 22, 2025	35.18	35.28	35.28	35.32	35.18	1,614
September 19, 2025	35.59	35.45	35.45	35.59	35.39	613
September 18, 2025	35.55	35.48	35.48	35.55	35.43	1,011
September 17, 2025	35.51	35.49	35.49	35.51	35.49	400
September 16, 2025	35.37	35.29	35.29	35.38	35.29	775
September 15, 2025	35.57	35.27	35.27	35.57	35.27	3,251
September 12, 2025	35.6	35.58	35.58	35.6	35.47	1,900

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