iShares U.S. High Dividend Equity Index ETF (CAD-Hedged) (TSX:XHD)
Canada
· Delayed Price · Currency is CAD 38.99
-0.08 (-0.20%)
At close: Mar 6, 2026
TSX:XHD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 39.07 | 39.07 | 38.75 | 38.99 | 38.99 | -0.20% | 9,023 |
| Mar 5, 2026 | 39.32 | 39.32 | 39.01 | 39.07 | 39.07 | -1.26% | 1,810 |
| Mar 4, 2026 | 39.49 | 39.62 | 39.43 | 39.57 | 39.57 | -0.48% | 6,770 |
| Mar 3, 2026 | 40.09 | 40.09 | 39.60 | 39.76 | 39.76 | -1.24% | 2,625 |
| Mar 2, 2026 | 40.57 | 40.57 | 40.12 | 40.26 | 40.26 | 0.25% | 2,733 |
| Feb 27, 2026 | 39.86 | 40.20 | 39.83 | 40.16 | 40.16 | 1.11% | 2,336 |
| Feb 26, 2026 | 39.69 | 39.84 | 39.69 | 39.72 | 39.72 | -0.28% | 5,982 |
| Feb 25, 2026 | 39.69 | 39.84 | 39.68 | 39.83 | 39.83 | -0.23% | 1,042 |
| Feb 24, 2026 | 39.83 | 39.92 | 39.78 | 39.92 | 39.92 | 0.05% | 5,411 |
| Feb 23, 2026 | 39.92 | 40.00 | 39.79 | 39.90 | 39.82 | 0.50% | 4,241 |
| Feb 20, 2026 | 39.76 | 39.76 | 39.65 | 39.70 | 39.62 | -0.13% | 3,562 |
| Feb 19, 2026 | 39.92 | 39.92 | 39.71 | 39.75 | 39.67 | -0.08% | 6,038 |
| Feb 18, 2026 | 39.91 | 39.91 | 39.65 | 39.78 | 39.70 | 0.45% | 2,374 |
| Feb 17, 2026 | 39.96 | 40.03 | 39.49 | 39.60 | 39.52 | -0.90% | 4,399 |
| Feb 13, 2026 | 39.97 | 40.12 | 39.82 | 39.96 | 39.88 | 0.03% | 3,724 |
| Feb 12, 2026 | 40.03 | 40.16 | 39.87 | 39.95 | 39.87 | -0.40% | 30,848 |
| Feb 11, 2026 | 39.81 | 40.17 | 39.78 | 40.11 | 40.03 | 1.36% | 5,135 |
| Feb 10, 2026 | 39.46 | 39.61 | 39.41 | 39.57 | 39.49 | 0.33% | 3,726 |
| Feb 9, 2026 | 39.30 | 39.45 | 39.21 | 39.44 | 39.36 | -0.18% | 8,184 |
| Feb 6, 2026 | 39.06 | 39.52 | 39.06 | 39.51 | 39.43 | 1.15% | 5,987 |
| Feb 5, 2026 | 39.25 | 39.25 | 39.00 | 39.06 | 38.98 | -0.18% | 7,867 |
| Feb 4, 2026 | 38.79 | 39.14 | 38.79 | 39.13 | 39.05 | 0.98% | 4,849 |
| Feb 3, 2026 | 38.19 | 38.75 | 38.19 | 38.75 | 38.67 | 1.49% | 4,103 |
| Feb 2, 2026 | 38.05 | 38.20 | 38.01 | 38.18 | 38.10 | 0.32% | 3,748 |
| Jan 30, 2026 | 37.65 | 38.06 | 37.60 | 38.06 | 37.98 | 1.06% | 2,004 |
| Jan 29, 2026 | 37.64 | 37.85 | 37.63 | 37.66 | 37.58 | 0.13% | 7,087 |
| Jan 28, 2026 | 37.68 | 37.68 | 37.44 | 37.61 | 37.53 | 0.11% | 668 |
| Jan 27, 2026 | 37.37 | 37.57 | 37.34 | 37.57 | 37.49 | 0.54% | 3,459 |
| Jan 26, 2026 | 37.41 | 37.41 | 37.24 | 37.37 | 37.21 | 0.54% | 1,996 |
| Jan 23, 2026 | 37.05 | 37.17 | 37.05 | 37.17 | 37.01 | 0.46% | 3,526 |
| Jan 22, 2026 | 37.00 | 37.07 | 36.98 | 37.00 | 36.84 | 0.03% | 1,841 |
| Jan 21, 2026 | 36.60 | 36.99 | 36.60 | 36.99 | 36.83 | 1.09% | 1,881 |
| Jan 20, 2026 | 36.48 | 36.66 | 36.48 | 36.59 | 36.43 | 0.14% | 4,371 |
| Jan 19, 2026 | 36.53 | 36.54 | 36.51 | 36.54 | 36.38 | -0.63% | 5,117 |
| Jan 16, 2026 | 36.64 | 36.82 | 36.64 | 36.77 | 36.61 | 0.11% | 1,851 |
| Jan 15, 2026 | 36.80 | 36.84 | 36.73 | 36.73 | 36.57 | -0.14% | 1,524 |
| Jan 14, 2026 | 36.14 | 36.78 | 36.14 | 36.78 | 36.62 | 1.71% | 3,293 |
| Jan 13, 2026 | 35.91 | 36.16 | 35.91 | 36.16 | 36.00 | 0.70% | 1,279 |
| Jan 12, 2026 | 35.75 | 35.91 | 35.75 | 35.91 | 35.75 | 0.31% | 2,934 |
| Jan 9, 2026 | 35.69 | 35.80 | 35.67 | 35.80 | 35.64 | 0.73% | 3,513 |
| Jan 8, 2026 | 35.06 | 35.54 | 34.95 | 35.54 | 35.39 | 1.40% | 14,843 |
| Jan 7, 2026 | 35.22 | 35.30 | 35.01 | 35.05 | 34.90 | -0.88% | 7,367 |
| Jan 6, 2026 | 35.38 | 35.40 | 35.30 | 35.36 | 35.21 | -0.28% | 1,712 |
| Jan 5, 2026 | 35.19 | 35.48 | 35.18 | 35.46 | 35.31 | 0.23% | 8,219 |
| Jan 2, 2026 | 35.34 | 35.43 | 35.00 | 35.38 | 35.23 | 0.37% | 4,881 |
| Dec 31, 2025 | 35.29 | 35.30 | 35.22 | 35.25 | 35.10 | -0.40% | 1,248 |
| Dec 30, 2025 | 35.39 | 35.39 | 35.37 | 35.39 | 35.24 | - | 1,759 |
| Dec 24, 2025 | 35.35 | 35.39 | 35.35 | 35.39 | 35.16 | 0.28% | 213 |
| Dec 23, 2025 | 35.37 | 35.37 | 35.29 | 35.29 | 35.06 | 0.03% | 2,561 |
| Dec 22, 2025 | 35.08 | 35.32 | 35.08 | 35.28 | 35.05 | 0.40% | 1,961 |
| Dec 19, 2025 | 35.31 | 35.31 | 35.14 | 35.14 | 34.91 | -0.11% | 9,129 |
| Dec 18, 2025 | 35.34 | 35.34 | 35.18 | 35.18 | 34.95 | -0.45% | 1,901 |
| Dec 17, 2025 | 35.06 | 35.37 | 35.06 | 35.34 | 35.11 | 0.70% | 4,023 |
| Dec 16, 2025 | 35.21 | 35.21 | 35.06 | 35.10 | 34.87 | -1.11% | 4,286 |
| Dec 15, 2025 | 35.37 | 35.50 | 35.37 | 35.49 | 35.26 | 0.40% | 2,771 |
| Dec 12, 2025 | 35.25 | 35.40 | 35.25 | 35.35 | 35.12 | 0.11% | 2,305 |
| Dec 11, 2025 | 35.40 | 35.40 | 35.29 | 35.31 | 35.08 | 0.31% | 1,366 |
| Dec 10, 2025 | 35.05 | 35.21 | 35.05 | 35.20 | 34.97 | 0.95% | 1,075 |
| Dec 9, 2025 | 35.17 | 35.17 | 34.87 | 34.87 | 34.64 | 0.03% | 8,527 |
| Dec 8, 2025 | 35.01 | 35.01 | 34.86 | 34.86 | 34.63 | -0.97% | 3,839 |
| Dec 5, 2025 | 35.24 | 35.40 | 35.20 | 35.20 | 34.97 | -0.28% | 4,831 |
| Dec 4, 2025 | 35.44 | 35.44 | 35.30 | 35.30 | 35.07 | -0.73% | 4,273 |
| Dec 3, 2025 | 35.51 | 35.56 | 35.41 | 35.56 | 35.33 | 0.79% | 2,015 |
| Dec 2, 2025 | 35.16 | 35.29 | 35.13 | 35.28 | 35.05 | -0.48% | 2,322 |
| Dec 1, 2025 | 35.72 | 35.72 | 35.45 | 35.45 | 35.22 | -0.56% | 6,683 |
| Nov 28, 2025 | 35.49 | 35.70 | 35.49 | 35.65 | 35.42 | 0.56% | 6,850 |
| Nov 27, 2025 | 35.51 | 35.51 | 35.45 | 35.45 | 35.22 | -0.17% | 2,322 |
| Nov 26, 2025 | 35.31 | 35.63 | 35.31 | 35.51 | 35.28 | 0.20% | 4,414 |
| Nov 25, 2025 | 35.29 | 35.44 | 35.28 | 35.44 | 35.21 | 1.03% | 2,724 |
| Nov 24, 2025 | 35.20 | 35.20 | 35.03 | 35.08 | 34.85 | -0.88% | 2,072 |
| Nov 21, 2025 | 34.90 | 35.47 | 34.90 | 35.39 | 35.16 | 1.49% | 8,187 |
| Nov 20, 2025 | 35.20 | 35.20 | 34.87 | 34.87 | 34.64 | -0.40% | 1,253 |
| Nov 19, 2025 | 35.16 | 35.16 | 34.92 | 35.01 | 34.78 | -0.82% | 1,847 |
| Nov 18, 2025 | 34.96 | 35.30 | 34.96 | 35.30 | 35.00 | 0.68% | 7,802 |
| Nov 17, 2025 | 35.31 | 35.44 | 35.06 | 35.06 | 34.76 | -0.71% | 3,243 |
| Nov 14, 2025 | 35.10 | 35.38 | 35.05 | 35.31 | 35.01 | 0.06% | 2,740 |
| Nov 13, 2025 | 35.40 | 35.45 | 35.29 | 35.29 | 34.99 | 0.28% | 3,103 |
| Nov 12, 2025 | 35.21 | 35.21 | 35.17 | 35.19 | 34.89 | 0.31% | 2,287 |
| Nov 11, 2025 | 35.08 | 35.11 | 35.08 | 35.08 | 34.78 | 1.33% | 1,038 |
| Nov 10, 2025 | 34.51 | 34.64 | 34.39 | 34.62 | 34.32 | 0.35% | 3,146 |
| Nov 7, 2025 | 34.48 | 34.50 | 34.44 | 34.50 | 34.20 | 0.76% | 9,377 |
| Nov 6, 2025 | 34.29 | 34.29 | 34.21 | 34.24 | 33.95 | 0.09% | 992 |
| Nov 5, 2025 | 34.22 | 34.22 | 34.16 | 34.21 | 33.92 | 0.03% | 2,551 |
| Nov 4, 2025 | 34.00 | 34.20 | 33.98 | 34.20 | 33.91 | 0.13% | 2,748 |
| Nov 3, 2025 | 34.50 | 34.50 | 34.15 | 34.16 | 33.86 | -1.03% | 7,050 |
| Oct 31, 2025 | 34.41 | 34.53 | 34.41 | 34.51 | 34.21 | -0.38% | 1,273 |
| Oct 30, 2025 | 34.68 | 34.75 | 34.61 | 34.64 | 34.34 | -0.20% | 2,849 |
| Oct 29, 2025 | 34.80 | 34.85 | 34.71 | 34.71 | 34.41 | -0.74% | 562 |
| Oct 28, 2025 | 35.20 | 35.24 | 34.97 | 34.97 | 34.67 | -0.99% | 4,962 |
| Oct 27, 2025 | 35.22 | 35.32 | 35.22 | 35.32 | 34.94 | -0.03% | 3,229 |
| Oct 24, 2025 | 35.44 | 35.45 | 35.32 | 35.33 | 34.95 | -0.23% | 681 |
| Oct 23, 2025 | 35.81 | 35.81 | 35.39 | 35.41 | 35.03 | -0.51% | 1,252 |
| Oct 22, 2025 | 35.53 | 35.62 | 35.43 | 35.59 | 35.21 | 0.20% | 10,516 |
| Oct 21, 2025 | 35.70 | 35.70 | 35.39 | 35.52 | 35.14 | -0.14% | 2,089 |
| Oct 20, 2025 | 35.34 | 35.58 | 35.34 | 35.57 | 35.19 | 0.37% | 3,421 |
| Oct 17, 2025 | 35.10 | 35.44 | 35.10 | 35.44 | 35.06 | 0.91% | 1,142 |
| Oct 16, 2025 | 35.20 | 35.27 | 35.07 | 35.12 | 34.75 | -0.23% | 5,572 |
| Oct 15, 2025 | 35.22 | 35.22 | 35.12 | 35.20 | 34.82 | -0.11% | 976 |
| Oct 14, 2025 | 35.17 | 35.31 | 35.08 | 35.24 | 34.86 | 0.28% | 3,968 |
| Oct 10, 2025 | 35.36 | 35.40 | 35.05 | 35.14 | 34.76 | -0.26% | 22,326 |