iShares MSCI Europe IMI Index ETF (CAD-Hedged) (TSX:XEH)
Canada
· Delayed Price · Currency is CAD 37.11
+0.02 (0.05%)
Dec 5, 2025, 2:38 PM EST
TSX:XEH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 37.36 | 37.36 | 37.10 | 37.11 | 37.11 | 0.05% | 673 |
| Dec 4, 2025 | 37.18 | 37.18 | 37.03 | 37.09 | 37.09 | 0.13% | 1,650 |
| Dec 3, 2025 | 37.04 | 37.05 | 37.04 | 37.04 | 37.04 | 0.22% | 652 |
| Dec 2, 2025 | 37.00 | 37.00 | 36.89 | 36.96 | 36.96 | -0.11% | 743 |
| Dec 1, 2025 | 36.88 | 37.00 | 36.88 | 37.00 | 37.00 | 0.11% | 893 |
| Nov 28, 2025 | 36.80 | 36.96 | 36.80 | 36.96 | 36.96 | 0.52% | 442 |
| Nov 27, 2025 | 36.78 | 36.86 | 36.75 | 36.77 | 36.77 | 0.03% | 2,806 |
| Nov 26, 2025 | 36.62 | 36.82 | 36.62 | 36.76 | 36.76 | 0.49% | 4,674 |
| Nov 25, 2025 | 36.49 | 36.58 | 36.45 | 36.58 | 36.58 | 1.22% | 715 |
| Nov 24, 2025 | 36.13 | 36.14 | 36.08 | 36.14 | 36.14 | -0.25% | 2,027 |
| Nov 21, 2025 | 35.83 | 36.23 | 35.83 | 36.23 | 36.23 | 1.57% | 767 |
| Nov 20, 2025 | 36.19 | 36.19 | 35.67 | 35.67 | 35.67 | -1.19% | 2,004 |
| Nov 19, 2025 | 36.02 | 36.14 | 35.95 | 36.10 | 36.10 | 0.06% | 18,298 |
| Nov 18, 2025 | 36.00 | 36.09 | 36.00 | 36.08 | 36.08 | -0.96% | 8,222 |
| Nov 17, 2025 | 36.77 | 36.77 | 36.43 | 36.43 | 36.43 | -0.92% | 6,095 |
| Nov 14, 2025 | 36.67 | 36.80 | 36.67 | 36.77 | 36.77 | -1.76% | 1,104 |
| Nov 13, 2025 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | -0.08% | 2,356 |
| Nov 12, 2025 | 37.40 | 37.46 | 37.40 | 37.46 | 37.46 | 0.78% | 552 |
| Nov 11, 2025 | 37.11 | 37.17 | 37.11 | 37.17 | 37.17 | 0.79% | 245 |
| Nov 10, 2025 | 36.80 | 36.89 | 36.80 | 36.88 | 36.88 | 1.21% | 1,934 |
| Nov 7, 2025 | 36.25 | 36.44 | 36.15 | 36.44 | 36.44 | 0.08% | 7,742 |
| Nov 6, 2025 | 36.64 | 36.64 | 36.41 | 36.41 | 36.41 | -0.87% | 3,355 |
| Nov 5, 2025 | 36.52 | 36.77 | 36.52 | 36.73 | 36.73 | 0.71% | 5,309 |
| Nov 4, 2025 | 36.40 | 36.55 | 36.40 | 36.47 | 36.47 | -0.55% | 3,694 |
| Nov 3, 2025 | 36.89 | 36.89 | 36.62 | 36.67 | 36.67 | -0.05% | 1,585 |
| Oct 31, 2025 | 36.52 | 36.71 | 36.52 | 36.69 | 36.69 | -0.35% | 11,082 |
| Oct 30, 2025 | 36.79 | 36.85 | 36.68 | 36.82 | 36.82 | -0.11% | 6,219 |
| Oct 29, 2025 | 36.97 | 36.97 | 36.85 | 36.86 | 36.86 | 0.11% | 3,977 |
| Oct 28, 2025 | 36.90 | 36.90 | 36.82 | 36.82 | 36.82 | -0.20% | 1,818 |
| Oct 27, 2025 | 36.79 | 36.95 | 36.79 | 36.90 | 36.90 | 0.18% | 13,704 |
| Oct 24, 2025 | 36.83 | 36.90 | 36.83 | 36.83 | 36.83 | 0.11% | 4,767 |
| Oct 23, 2025 | 36.78 | 36.79 | 36.71 | 36.79 | 36.79 | 0.63% | 11,434 |
| Oct 22, 2025 | 36.65 | 36.70 | 36.44 | 36.56 | 36.56 | 0.04% | 17,877 |
| Oct 21, 2025 | 36.55 | 36.61 | 36.55 | 36.55 | 36.55 | -0.23% | 2,854 |
| Oct 20, 2025 | 36.50 | 36.64 | 36.50 | 36.63 | 36.63 | 0.41% | 7,290 |
| Oct 17, 2025 | 36.20 | 36.49 | 36.19 | 36.48 | 36.48 | 0.08% | 143,386 |
| Oct 16, 2025 | 36.51 | 36.61 | 36.45 | 36.45 | 36.45 | 0.47% | 2,435 |
| Oct 15, 2025 | 36.43 | 36.43 | 36.28 | 36.28 | 36.28 | -0.11% | 2,695 |
| Oct 14, 2025 | 36.03 | 36.38 | 36.03 | 36.32 | 36.32 | 0.97% | 7,085 |
| Oct 10, 2025 | 36.54 | 36.59 | 35.96 | 35.97 | 35.97 | -1.67% | 4,440 |
| Oct 9, 2025 | 36.57 | 36.58 | 36.57 | 36.58 | 36.58 | -0.25% | 227 |
| Oct 8, 2025 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | 0.55% | 296 |
| Oct 7, 2025 | 36.51 | 36.51 | 36.40 | 36.47 | 36.47 | -0.14% | 7,943 |
| Oct 6, 2025 | 36.60 | 36.60 | 36.48 | 36.52 | 36.52 | -0.20% | 765 |
| Oct 3, 2025 | 36.50 | 36.61 | 36.50 | 36.60 | 36.60 | 0.32% | 753 |
| Oct 2, 2025 | 36.49 | 36.49 | 36.40 | 36.48 | 36.48 | 0.55% | 9,166 |
| Oct 1, 2025 | 36.08 | 36.32 | 36.06 | 36.28 | 36.28 | 1.20% | 3,804 |
| Sep 30, 2025 | 35.78 | 35.86 | 35.63 | 35.85 | 35.85 | 0.48% | 3,340 |
| Sep 29, 2025 | 35.65 | 35.69 | 35.65 | 35.68 | 35.68 | 0.08% | 5,636 |
| Sep 26, 2025 | 35.58 | 35.65 | 35.55 | 35.65 | 35.65 | 0.85% | 12,834 |
| Sep 25, 2025 | 35.40 | 35.40 | 35.33 | 35.35 | 35.35 | -0.51% | 2,261 |
| Sep 24, 2025 | 35.60 | 35.60 | 35.51 | 35.53 | 35.53 | 0.17% | 1,548 |
| Sep 23, 2025 | 35.71 | 35.71 | 35.47 | 35.47 | 35.47 | -0.39% | 3,503 |
| Sep 22, 2025 | 35.61 | 35.61 | 35.46 | 35.61 | 35.61 | 0.08% | 6,253 |
| Sep 19, 2025 | 35.69 | 35.69 | 35.55 | 35.58 | 35.58 | 0.08% | 2,006 |
| Sep 18, 2025 | 35.38 | 35.57 | 35.38 | 35.55 | 35.55 | 0.87% | 3,441 |
| Sep 17, 2025 | 35.27 | 35.27 | 35.22 | 35.25 | 35.25 | -0.13% | 2,025 |
| Sep 16, 2025 | 35.47 | 35.47 | 35.25 | 35.29 | 35.29 | -0.90% | 1,486 |
| Sep 15, 2025 | 35.67 | 35.67 | 35.54 | 35.61 | 35.61 | 0.31% | 8,826 |
| Sep 12, 2025 | 35.58 | 35.58 | 35.48 | 35.50 | 35.50 | -0.22% | 1,081 |
| Sep 11, 2025 | 35.45 | 35.58 | 35.45 | 35.58 | 35.58 | 0.79% | 9,763 |
| Sep 10, 2025 | 35.40 | 35.44 | 35.30 | 35.30 | 35.30 | -0.40% | 8,868 |
| Sep 9, 2025 | 35.34 | 35.44 | 35.34 | 35.44 | 35.44 | 0.31% | 1,309 |
| Sep 8, 2025 | 35.24 | 35.33 | 35.23 | 35.33 | 35.33 | 0.26% | 2,812 |
| Sep 5, 2025 | 35.13 | 35.24 | 35.13 | 35.24 | 35.24 | -0.11% | 5,610 |
| Sep 4, 2025 | 35.23 | 35.28 | 35.23 | 35.28 | 35.28 | 0.97% | 1,040 |
| Sep 3, 2025 | 34.93 | 34.95 | 34.90 | 34.94 | 34.94 | 0.06% | 7,114 |
| Sep 2, 2025 | 35.27 | 35.27 | 34.73 | 34.92 | 34.92 | -1.13% | 14,789 |
| Aug 29, 2025 | 35.42 | 35.48 | 35.23 | 35.32 | 35.32 | -0.31% | 11,168 |
| Aug 28, 2025 | 35.56 | 35.56 | 35.41 | 35.43 | 35.43 | -0.11% | 1,023 |
| Aug 27, 2025 | 35.52 | 35.52 | 35.44 | 35.47 | 35.47 | -0.23% | 2,445 |
| Aug 26, 2025 | 35.64 | 35.64 | 35.49 | 35.55 | 35.55 | -0.67% | 2,662 |
| Aug 25, 2025 | 35.93 | 35.94 | 35.79 | 35.79 | 35.79 | -0.58% | 1,606 |
| Aug 22, 2025 | 36.07 | 36.07 | 35.98 | 36.00 | 36.00 | 0.56% | 1,011 |
| Aug 21, 2025 | 35.65 | 35.85 | 35.65 | 35.80 | 35.80 | -0.28% | 2,137 |
| Aug 20, 2025 | 35.82 | 35.90 | 35.82 | 35.90 | 35.90 | 0.67% | 1,959 |
| Aug 19, 2025 | 35.65 | 35.74 | 35.65 | 35.66 | 35.66 | 0.51% | 2,367 |
| Aug 18, 2025 | 35.42 | 35.50 | 35.42 | 35.48 | 35.48 | -0.03% | 1,914 |
| Aug 15, 2025 | 35.48 | 35.50 | 35.45 | 35.49 | 35.49 | -0.08% | 5,180 |
| Aug 14, 2025 | 35.30 | 35.52 | 35.30 | 35.52 | 35.52 | 0.65% | 4,430 |
| Aug 13, 2025 | 35.21 | 35.29 | 35.07 | 35.29 | 35.29 | 0.54% | 3,587 |
| Aug 12, 2025 | 35.04 | 35.10 | 35.03 | 35.10 | 35.10 | 0.26% | 2,858 |
| Aug 11, 2025 | 35.01 | 35.03 | 34.95 | 35.01 | 35.01 | -0.09% | 3,023 |
| Aug 8, 2025 | 34.96 | 35.08 | 34.96 | 35.04 | 35.04 | 0.26% | 1,726 |
| Aug 7, 2025 | 34.92 | 34.97 | 34.91 | 34.95 | 34.95 | 0.95% | 4,848 |
| Aug 6, 2025 | 34.74 | 34.74 | 34.60 | 34.62 | 34.62 | -0.16% | 10,093 |
| Aug 5, 2025 | 35.09 | 35.09 | 34.64 | 34.68 | 34.68 | 1.24% | 2,230 |
| Aug 1, 2025 | 34.29 | 34.29 | 34.05 | 34.25 | 34.25 | -1.21% | 7,216 |
| Jul 31, 2025 | 35.04 | 35.04 | 34.64 | 34.67 | 34.67 | -1.14% | 73,504 |
| Jul 30, 2025 | 35.09 | 35.10 | 34.99 | 35.07 | 35.07 | -0.06% | 3,385 |
| Jul 29, 2025 | 35.29 | 35.29 | 35.05 | 35.09 | 35.09 | 0.06% | 2,404 |
| Jul 28, 2025 | 35.31 | 35.31 | 35.05 | 35.07 | 35.07 | -0.68% | 2,807 |
| Jul 25, 2025 | 35.14 | 35.31 | 35.14 | 35.31 | 35.31 | 0.23% | 1,473 |
| Jul 24, 2025 | 35.34 | 35.34 | 35.23 | 35.23 | 35.23 | -0.62% | 1,251 |
| Jul 23, 2025 | 35.09 | 35.46 | 35.09 | 35.45 | 35.45 | 1.49% | 10,158 |
| Jul 22, 2025 | 34.85 | 34.93 | 34.76 | 34.93 | 34.93 | 0.32% | 7,553 |
| Jul 21, 2025 | 34.95 | 34.95 | 34.82 | 34.82 | 34.82 | -0.17% | 3,439 |
| Jul 18, 2025 | 35.00 | 35.00 | 34.84 | 34.88 | 34.88 | -0.40% | 1,571 |
| Jul 17, 2025 | 34.87 | 35.02 | 34.87 | 35.02 | 35.02 | 0.37% | 5,282 |
| Jul 16, 2025 | 34.91 | 34.91 | 34.74 | 34.89 | 34.89 | 0.14% | 3,092 |