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

38.44

-0.11(-0.29%)

Updated at April 02 03:33PM

Currency In CAD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	38.55	38.44	38.44	38.55	38.43	985
April 01, 2026	38.98	38.61	38.61	38.98	38.53	6,464
March 31, 2026	39.02	39.02	39.02	39.02	39.02	270
March 30, 2026	38.94	38.94	38.94	39.27	38.91	2,210
March 27, 2026	38.6	38.86	38.86	39	38.6	3,011
March 26, 2026	38.46	38.68	38.68	38.7	38.46	3,000
March 25, 2026	38.59	38.69	38.69	38.69	38.59	1,924
March 24, 2026	38.77	38.6	38.6	38.77	38.6	465
March 23, 2026	38.25	38.4	38.4	38.4	38.25	1,147
March 20, 2026	38.3	38.11	38.11	38.55	38.11	1,203
March 19, 2026	38.4	38.45	38.45	38.49	38.37	2,047
March 18, 2026	38.69	38.4	38.4	38.76	38.4	626
March 17, 2026	39.25	39.32	39.32	39.41	39.25	1,565
March 16, 2026	39.23	39.08	39.08	39.23	39.05	1,210
March 13, 2026	38.99	38.99	38.99	39.03	38.99	544
March 12, 2026	38.77	38.9	38.9	39.01	38.77	2,055
March 11, 2026	38.72	38.83	38.83	38.84	38.72	565
March 10, 2026	39.01	38.89	38.89	39.06	38.89	572
March 09, 2026	38.73	39.08	39.08	39.08	38.73	2,439
March 06, 2026	39.07	38.99	38.99	39.07	38.75	9,023
March 05, 2026	39.32	39.07	39.07	39.32	39.01	1,810
March 04, 2026	39.49	39.57	39.57	39.62	39.43	6,770
March 03, 2026	40.09	39.76	39.76	40.09	39.6	2,625
March 02, 2026	40.57	40.26	40.26	40.57	40.12	2,733
February 27, 2026	39.86	40.16	40.16	40.2	39.83	2,336
February 26, 2026	39.69	39.72	39.72	39.84	39.69	6,000
February 25, 2026	39.69	39.83	39.83	39.84	39.68	1,042
February 24, 2026	39.83	39.92	39.92	39.92	39.78	5,411
February 23, 2026	39.92	39.9	39.82	40	39.79	4,241
February 20, 2026	39.76	39.7	0	39.76	39.65	3,600
February 19, 2026	39.92	39.75	0	39.92	39.71	6,038
February 18, 2026	39.91	39.78	0	39.91	39.65	2,400
February 17, 2026	39.96	39.6	0	40.03	39.49	4,400
February 13, 2026	39.97	39.96	0	40.12	39.82	3,724
February 12, 2026	40.03	39.95	0	40.16	39.87	30,848
February 11, 2026	39.81	40.11	0	40.17	39.78	5,135
February 10, 2026	39.46	39.57	0	39.61	39.41	3,726
February 09, 2026	39.3	39.44	0	39.45	39.21	8,200
February 06, 2026	39.06	39.51	0	39.52	39.06	6,000
February 05, 2026	39.25	39.06	0	39.25	39	7,900
February 04, 2026	38.79	39.13	0	39.14	38.79	4,849
February 03, 2026	38.19	38.75	0	38.75	38.19	4,103
February 02, 2026	38.05	38.18	0	38.2	38.01	3,748
January 30, 2026	37.65	38.06	0	38.06	37.6	2,004
January 29, 2026	37.64	37.66	0	37.85	37.63	7,100
January 28, 2026	37.68	37.61	0	37.68	37.44	700
January 27, 2026	37.37	37.57	0	37.57	37.34	3,500
January 26, 2026	37.41	37.37	0	37.41	37.24	2,000
January 23, 2026	37.05	37.17	0	37.17	37.05	3,526
January 22, 2026	37	37	0	37.07	36.98	1,841
January 21, 2026	36.6	36.99	0	36.99	36.6	1,900
January 20, 2026	36.48	36.59	0	36.66	36.48	4,400
January 19, 2026	36.53	36.54	0	36.54	36.51	5,117
January 16, 2026	36.64	36.77	0	36.82	36.64	1,900
January 15, 2026	36.8	36.73	0	36.84	36.73	1,524
January 14, 2026	36.14	36.78	0	36.78	36.14	3,300
January 13, 2026	35.91	36.16	0	36.16	35.91	1,300
January 12, 2026	35.75	35.91	0	35.91	35.75	2,934
January 09, 2026	35.69	35.8	0	35.8	35.67	3,513
January 08, 2026	35.06	35.54	0	35.54	34.95	14,843