iShares US Dividend Growers Index ETF (CAD-Hedged) (TSX:CUD)
Canada
· Delayed Price · Currency is CAD 54.62
+0.07 (0.13%)
Dec 5, 2025, 3:51 PM EST
TSX:CUD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 54.70 | 54.70 | 54.62 | 54.62 | 54.62 | 0.13% | 1,275 |
| Dec 4, 2025 | 54.70 | 54.70 | 54.55 | 54.55 | 54.55 | -0.22% | 611 |
| Dec 3, 2025 | 54.58 | 54.67 | 54.58 | 54.67 | 54.67 | 0.89% | 731 |
| Dec 2, 2025 | 54.19 | 54.19 | 54.19 | 54.19 | 54.19 | -0.82% | 800 |
| Dec 1, 2025 | 54.68 | 54.86 | 54.64 | 54.64 | 54.64 | -0.55% | 976 |
| Nov 28, 2025 | 54.54 | 54.94 | 54.54 | 54.94 | 54.94 | 0.33% | 897 |
| Nov 27, 2025 | 54.61 | 54.76 | 54.61 | 54.76 | 54.76 | -0.16% | 435 |
| Nov 26, 2025 | 54.24 | 54.85 | 54.24 | 54.85 | 54.85 | 1.01% | 1,287 |
| Nov 25, 2025 | 54.35 | 54.35 | 54.29 | 54.30 | 54.30 | 1.04% | 619 |
| Nov 24, 2025 | 53.93 | 53.93 | 53.74 | 53.74 | 53.74 | -0.56% | 310 |
| Nov 21, 2025 | 53.70 | 54.08 | 53.70 | 54.04 | 54.04 | 1.81% | 3,920 |
| Nov 20, 2025 | 53.58 | 53.58 | 53.08 | 53.08 | 53.08 | -0.47% | 286 |
| Nov 19, 2025 | 53.40 | 53.40 | 53.33 | 53.33 | 53.33 | -0.06% | 1,044 |
| Nov 18, 2025 | 53.36 | 53.36 | 53.36 | 53.36 | 53.28 | -0.50% | 210 |
| Nov 17, 2025 | 53.63 | 54.15 | 53.63 | 53.63 | 53.55 | -1.03% | 885 |
| Nov 14, 2025 | 54.19 | 54.19 | 54.19 | 54.19 | 54.10 | -0.29% | 123 |
| Nov 13, 2025 | 54.50 | 54.50 | 54.35 | 54.35 | 54.26 | -0.37% | 2,065 |
| Nov 12, 2025 | 54.42 | 54.55 | 54.42 | 54.55 | 54.46 | 0.66% | 778 |
| Nov 11, 2025 | 54.24 | 54.24 | 54.19 | 54.19 | 54.10 | 0.84% | 355 |
| Nov 10, 2025 | 53.35 | 53.74 | 53.35 | 53.74 | 53.66 | 1.61% | 332 |
| Nov 7, 2025 | 52.89 | 52.89 | 52.89 | 52.89 | 52.81 | -0.86% | 1,785 |
| Nov 6, 2025 | 53.05 | 53.35 | 53.05 | 53.35 | 53.27 | -0.34% | 1,643 |
| Nov 5, 2025 | 53.53 | 53.53 | 53.53 | 53.53 | 53.45 | 0.51% | 128 |
| Nov 4, 2025 | 52.82 | 53.26 | 52.82 | 53.26 | 53.18 | -0.56% | 1,862 |
| Oct 31, 2025 | 53.56 | 53.56 | 53.56 | 53.56 | 53.48 | -0.63% | 205 |
| Oct 30, 2025 | 53.90 | 53.90 | 53.90 | 53.90 | 53.82 | 0.50% | 271 |
| Oct 29, 2025 | 54.71 | 54.71 | 53.63 | 53.63 | 53.55 | -2.53% | 2,848 |
| Oct 27, 2025 | 54.64 | 55.02 | 54.64 | 55.02 | 54.85 | 0.46% | 1,921 |
| Oct 24, 2025 | 54.93 | 54.93 | 54.77 | 54.77 | 54.60 | -0.63% | 204 |
| Oct 22, 2025 | 55.12 | 55.12 | 55.12 | 55.12 | 54.95 | 0.46% | 161 |
| Oct 21, 2025 | 54.87 | 54.87 | 54.87 | 54.87 | 54.70 | -0.11% | 160 |
| Oct 20, 2025 | 54.91 | 54.93 | 54.91 | 54.93 | 54.76 | 0.60% | 910 |
| Oct 17, 2025 | 54.43 | 54.60 | 54.42 | 54.60 | 54.43 | 0.42% | 622 |
| Oct 16, 2025 | 54.37 | 54.37 | 54.37 | 54.37 | 54.20 | -0.73% | 428 |
| Oct 15, 2025 | 54.76 | 54.77 | 54.76 | 54.77 | 54.60 | -0.13% | 400 |
| Oct 14, 2025 | 54.84 | 54.84 | 54.84 | 54.84 | 54.67 | 0.94% | 188 |
| Oct 10, 2025 | 54.34 | 54.34 | 54.33 | 54.33 | 54.16 | -0.71% | 496 |
| Oct 9, 2025 | 54.72 | 54.72 | 54.72 | 54.72 | 54.55 | -0.69% | 206 |
| Oct 8, 2025 | 55.10 | 55.10 | 55.10 | 55.10 | 54.93 | -0.16% | 268 |
| Oct 6, 2025 | 55.27 | 55.27 | 55.19 | 55.19 | 55.02 | -0.20% | 1,012 |
| Oct 3, 2025 | 55.07 | 55.37 | 55.07 | 55.30 | 55.13 | 1.07% | 791 |
| Sep 30, 2025 | 54.72 | 54.72 | 54.72 | 54.72 | 54.55 | 0.16% | 190 |
| Sep 29, 2025 | 54.63 | 54.63 | 54.56 | 54.63 | 54.46 | 0.07% | 7,008 |
| Sep 26, 2025 | 54.12 | 54.65 | 54.12 | 54.59 | 54.42 | -0.26% | 962 |
| Sep 25, 2025 | 54.73 | 54.73 | 54.73 | 54.73 | 54.56 | 0.46% | 185 |
| Sep 24, 2025 | 54.23 | 54.59 | 54.23 | 54.48 | 54.31 | 0.07% | 703 |
| Sep 22, 2025 | 54.22 | 54.44 | 54.22 | 54.44 | 54.18 | -0.58% | 3,762 |
| Sep 17, 2025 | 54.40 | 54.92 | 54.40 | 54.76 | 54.50 | 0.50% | 760 |
| Sep 16, 2025 | 54.49 | 54.49 | 54.49 | 54.49 | 54.23 | -0.62% | 757 |
| Sep 15, 2025 | 55.47 | 55.47 | 54.83 | 54.83 | 54.57 | -0.80% | 1,501 |
| Sep 12, 2025 | 55.44 | 55.44 | 55.26 | 55.27 | 55.01 | -0.14% | 512 |
| Sep 11, 2025 | 55.10 | 55.35 | 55.10 | 55.35 | 55.09 | 1.39% | 1,064 |
| Sep 10, 2025 | 54.59 | 54.59 | 54.59 | 54.59 | 54.33 | -0.37% | 316 |
| Sep 9, 2025 | 54.73 | 54.81 | 54.73 | 54.79 | 54.53 | - | 766 |
| Sep 8, 2025 | 54.75 | 54.79 | 54.71 | 54.79 | 54.53 | -0.76% | 1,100 |
| Sep 5, 2025 | 55.21 | 55.21 | 55.21 | 55.21 | 54.95 | 0.13% | 3,139 |
| Sep 4, 2025 | 54.70 | 55.14 | 54.70 | 55.14 | 54.88 | 0.25% | 2,536 |
| Sep 2, 2025 | 54.92 | 55.00 | 54.91 | 55.00 | 54.74 | -0.76% | 3,239 |
| Aug 29, 2025 | 55.37 | 55.42 | 55.37 | 55.42 | 55.16 | 0.36% | 413 |
| Aug 28, 2025 | 55.95 | 55.95 | 55.22 | 55.22 | 54.96 | -0.40% | 502 |
| Aug 26, 2025 | 55.37 | 55.44 | 55.37 | 55.44 | 55.18 | -0.34% | 805 |
| Aug 25, 2025 | 55.73 | 55.75 | 55.63 | 55.63 | 55.28 | 0.09% | 921 |
| Aug 20, 2025 | 55.58 | 55.58 | 55.58 | 55.58 | 55.23 | 1.02% | 712 |
| Aug 18, 2025 | 55.09 | 55.09 | 55.02 | 55.02 | 54.68 | -0.09% | 315 |
| Aug 15, 2025 | 55.07 | 55.07 | 55.07 | 55.07 | 54.73 | 0.04% | 250 |
| Aug 14, 2025 | 55.03 | 55.05 | 55.03 | 55.05 | 54.71 | -1.06% | 372 |
| Aug 13, 2025 | 55.29 | 55.64 | 55.29 | 55.64 | 55.29 | 1.55% | 1,410 |
| Aug 12, 2025 | 54.78 | 54.79 | 54.78 | 54.79 | 54.45 | 0.72% | 576 |
| Aug 11, 2025 | 54.40 | 54.40 | 54.40 | 54.40 | 54.06 | -0.48% | 115 |
| Aug 8, 2025 | 54.66 | 54.66 | 54.66 | 54.66 | 54.32 | 0.13% | 122 |
| Aug 7, 2025 | 54.59 | 54.59 | 54.59 | 54.59 | 54.25 | 0.26% | 288 |
| Aug 6, 2025 | 54.40 | 54.45 | 54.40 | 54.45 | 54.11 | 0.35% | 1,261 |
| Aug 5, 2025 | 54.71 | 54.71 | 54.26 | 54.26 | 53.92 | 1.14% | 482 |
| Aug 1, 2025 | 53.65 | 53.65 | 53.65 | 53.65 | 53.31 | -1.41% | 251 |
| Jul 30, 2025 | 55.22 | 55.22 | 54.42 | 54.42 | 54.08 | -0.51% | 611 |
| Jul 29, 2025 | 54.69 | 54.75 | 54.67 | 54.70 | 54.36 | -0.15% | 1,285 |
| Jul 28, 2025 | 54.95 | 54.95 | 54.78 | 54.78 | 54.44 | -0.53% | 254 |
| Jul 25, 2025 | 55.49 | 55.49 | 54.88 | 55.07 | 54.64 | -0.92% | 422 |
| Jul 24, 2025 | 55.58 | 55.58 | 55.58 | 55.58 | 55.15 | 0.74% | 668 |
| Jul 23, 2025 | 55.11 | 55.17 | 55.10 | 55.17 | 54.74 | 0.55% | 1,867 |
| Jul 21, 2025 | 54.62 | 54.87 | 54.62 | 54.87 | 54.44 | 0.51% | 429 |
| Jul 18, 2025 | 54.83 | 54.90 | 54.59 | 54.59 | 54.16 | -0.44% | 1,521 |
| Jul 17, 2025 | 54.83 | 54.83 | 54.83 | 54.83 | 54.40 | 0.83% | 102 |
| Jul 16, 2025 | 54.08 | 54.40 | 53.90 | 54.38 | 53.95 | 0.46% | 1,038 |
| Jul 15, 2025 | 54.43 | 54.43 | 54.13 | 54.13 | 53.71 | -1.26% | 1,054 |
| Jul 14, 2025 | 55.05 | 55.05 | 54.60 | 54.82 | 54.39 | 0.02% | 1,711 |
| Jul 11, 2025 | 55.10 | 55.10 | 54.67 | 54.81 | 54.38 | -0.35% | 1,278 |
| Jul 10, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.57 | 0.49% | 367 |
| Jul 9, 2025 | 54.73 | 54.73 | 54.73 | 54.73 | 54.30 | 0.22% | 607 |
| Jul 8, 2025 | 54.56 | 54.62 | 54.56 | 54.61 | 54.18 | 0.61% | 535 |
| Jul 7, 2025 | 55.06 | 55.06 | 54.28 | 54.28 | 53.86 | -0.82% | 552 |
| Jul 3, 2025 | 54.87 | 54.87 | 54.72 | 54.73 | 54.30 | 0.05% | 1,068 |
| Jul 2, 2025 | 54.09 | 54.70 | 54.09 | 54.70 | 54.27 | 2.70% | 1,299 |
| Jun 30, 2025 | 53.14 | 53.26 | 53.14 | 53.26 | 52.84 | 0.04% | 1,570 |
| Jun 26, 2025 | 52.95 | 53.24 | 52.95 | 53.24 | 52.82 | 0.60% | 650 |
| Jun 25, 2025 | 52.97 | 52.97 | 52.83 | 52.92 | 52.51 | -1.14% | 300 |
| Jun 24, 2025 | 53.03 | 53.53 | 53.03 | 53.53 | 53.01 | 1.36% | 2,207 |
| Jun 23, 2025 | 52.44 | 52.92 | 52.44 | 52.81 | 52.30 | 0.34% | 798 |
| Jun 20, 2025 | 52.78 | 52.78 | 52.63 | 52.63 | 52.12 | 0.38% | 960 |
| Jun 19, 2025 | 52.43 | 52.43 | 52.43 | 52.43 | 51.92 | -0.72% | 186 |