iShares U.S. High Dividend Equity Index ETF (CAD-Hedged) (TSX:XHD)
Canada
· Delayed Price · Currency is CAD 35.20
-0.10 (-0.28%)
Dec 5, 2025, 3:51 PM EST
TSX:XHD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 35.24 | 35.40 | 35.24 | 35.40 | - | 0.28% | 1,994 |
| Dec 4, 2025 | 35.44 | 35.44 | 35.30 | 35.30 | 35.30 | -0.73% | 4,273 |
| Dec 3, 2025 | 35.51 | 35.56 | 35.41 | 35.56 | 35.56 | 0.79% | 2,015 |
| Dec 2, 2025 | 35.16 | 35.29 | 35.13 | 35.28 | 35.28 | -0.48% | 2,322 |
| Dec 1, 2025 | 35.72 | 35.72 | 35.45 | 35.45 | 35.45 | -0.56% | 6,683 |
| Nov 28, 2025 | 35.49 | 35.70 | 35.49 | 35.65 | 35.65 | 0.56% | 6,850 |
| Nov 27, 2025 | 35.51 | 35.51 | 35.45 | 35.45 | 35.45 | -0.17% | 2,322 |
| Nov 26, 2025 | 35.31 | 35.63 | 35.31 | 35.51 | 35.51 | 0.20% | 4,414 |
| Nov 25, 2025 | 35.29 | 35.44 | 35.28 | 35.44 | 35.44 | 1.03% | 2,724 |
| Nov 24, 2025 | 35.20 | 35.20 | 35.03 | 35.08 | 35.08 | -0.88% | 2,072 |
| Nov 21, 2025 | 34.90 | 35.47 | 34.90 | 35.39 | 35.39 | 1.49% | 8,187 |
| Nov 20, 2025 | 35.20 | 35.20 | 34.87 | 34.87 | 34.87 | -0.40% | 1,253 |
| Nov 19, 2025 | 35.16 | 35.16 | 34.92 | 35.01 | 35.01 | -0.82% | 1,847 |
| Nov 18, 2025 | 34.96 | 35.30 | 34.96 | 35.30 | 35.23 | 0.68% | 7,802 |
| Nov 17, 2025 | 35.31 | 35.44 | 35.06 | 35.06 | 34.99 | -0.71% | 3,243 |
| Nov 14, 2025 | 35.10 | 35.38 | 35.05 | 35.31 | 35.23 | 0.06% | 2,740 |
| Nov 13, 2025 | 35.40 | 35.45 | 35.29 | 35.29 | 35.22 | 0.28% | 3,103 |
| Nov 12, 2025 | 35.21 | 35.21 | 35.17 | 35.19 | 35.12 | 0.31% | 2,287 |
| Nov 11, 2025 | 35.08 | 35.11 | 35.08 | 35.08 | 35.01 | 1.33% | 1,038 |
| Nov 10, 2025 | 34.51 | 34.64 | 34.39 | 34.62 | 34.55 | 0.35% | 3,146 |
| Nov 7, 2025 | 34.48 | 34.50 | 34.44 | 34.50 | 34.43 | 0.76% | 9,377 |
| Nov 6, 2025 | 34.29 | 34.29 | 34.21 | 34.24 | 34.17 | 0.09% | 992 |
| Nov 5, 2025 | 34.22 | 34.22 | 34.16 | 34.21 | 34.14 | 0.03% | 2,551 |
| Nov 4, 2025 | 34.00 | 34.20 | 33.98 | 34.20 | 34.13 | 0.13% | 2,748 |
| Nov 3, 2025 | 34.50 | 34.50 | 34.15 | 34.16 | 34.08 | -1.03% | 7,050 |
| Oct 31, 2025 | 34.41 | 34.53 | 34.41 | 34.51 | 34.44 | -0.38% | 1,273 |
| Oct 30, 2025 | 34.68 | 34.75 | 34.61 | 34.64 | 34.57 | -0.20% | 2,849 |
| Oct 29, 2025 | 34.80 | 34.85 | 34.71 | 34.71 | 34.64 | -0.74% | 562 |
| Oct 28, 2025 | 35.20 | 35.24 | 34.97 | 34.97 | 34.90 | -0.99% | 4,962 |
| Oct 27, 2025 | 35.22 | 35.32 | 35.22 | 35.32 | 35.17 | -0.03% | 3,229 |
| Oct 24, 2025 | 35.44 | 35.45 | 35.32 | 35.33 | 35.18 | -0.23% | 681 |
| Oct 23, 2025 | 35.81 | 35.81 | 35.39 | 35.41 | 35.26 | -0.51% | 1,252 |
| Oct 22, 2025 | 35.53 | 35.62 | 35.43 | 35.59 | 35.44 | 0.20% | 10,516 |
| Oct 21, 2025 | 35.70 | 35.70 | 35.39 | 35.52 | 35.37 | -0.14% | 2,089 |
| Oct 20, 2025 | 35.34 | 35.58 | 35.34 | 35.57 | 35.42 | 0.37% | 3,421 |
| Oct 17, 2025 | 35.10 | 35.44 | 35.10 | 35.44 | 35.29 | 0.91% | 1,142 |
| Oct 16, 2025 | 35.20 | 35.27 | 35.07 | 35.12 | 34.97 | -0.23% | 5,572 |
| Oct 15, 2025 | 35.22 | 35.22 | 35.12 | 35.20 | 35.05 | -0.11% | 976 |
| Oct 14, 2025 | 35.17 | 35.31 | 35.08 | 35.24 | 35.09 | 0.28% | 3,968 |
| Oct 10, 2025 | 35.36 | 35.40 | 35.05 | 35.14 | 34.99 | -0.26% | 22,326 |
| Oct 9, 2025 | 35.35 | 35.35 | 35.21 | 35.23 | 35.08 | -0.34% | 2,310 |
| Oct 8, 2025 | 35.32 | 35.36 | 35.32 | 35.35 | 35.20 | -0.20% | 1,190 |
| Oct 7, 2025 | 35.39 | 35.42 | 35.21 | 35.42 | 35.27 | 0.30% | 31,321 |
| Oct 6, 2025 | 35.65 | 35.65 | 35.30 | 35.32 | 35.17 | -0.83% | 4,849 |
| Oct 3, 2025 | 35.51 | 35.65 | 35.51 | 35.61 | 35.46 | 0.51% | 3,968 |
| Oct 2, 2025 | 35.55 | 35.55 | 35.43 | 35.43 | 35.28 | -0.59% | 316 |
| Oct 1, 2025 | 35.61 | 35.69 | 35.50 | 35.64 | 35.49 | 0.22% | 1,012 |
| Sep 30, 2025 | 35.16 | 35.56 | 35.16 | 35.56 | 35.41 | 0.65% | 2,541 |
| Sep 29, 2025 | 35.45 | 35.45 | 35.27 | 35.33 | 35.18 | -0.34% | 2,005 |
| Sep 26, 2025 | 35.47 | 35.54 | 35.43 | 35.45 | 35.30 | 0.45% | 1,059 |
| Sep 25, 2025 | 35.31 | 35.31 | 35.23 | 35.29 | 35.14 | -0.23% | 1,106 |
| Sep 24, 2025 | 35.30 | 35.37 | 35.30 | 35.37 | 35.22 | -0.08% | 5,574 |
| Sep 23, 2025 | 35.47 | 35.47 | 35.35 | 35.40 | 35.18 | 0.34% | 420 |
| Sep 22, 2025 | 35.18 | 35.32 | 35.18 | 35.28 | 35.06 | -0.48% | 1,614 |
| Sep 19, 2025 | 35.59 | 35.59 | 35.39 | 35.45 | 35.23 | -0.08% | 613 |
| Sep 18, 2025 | 35.55 | 35.55 | 35.43 | 35.48 | 35.26 | -0.03% | 1,011 |
| Sep 17, 2025 | 35.51 | 35.51 | 35.49 | 35.49 | 35.27 | 0.57% | 400 |
| Sep 16, 2025 | 35.37 | 35.38 | 35.29 | 35.29 | 35.07 | 0.06% | 775 |
| Sep 15, 2025 | 35.57 | 35.57 | 35.27 | 35.27 | 35.05 | -0.87% | 3,251 |
| Sep 12, 2025 | 35.60 | 35.60 | 35.47 | 35.58 | 35.36 | -0.25% | 1,851 |
| Sep 11, 2025 | 35.49 | 35.70 | 35.49 | 35.67 | 35.45 | 1.08% | 778 |
| Sep 10, 2025 | 35.12 | 35.31 | 35.12 | 35.29 | 35.07 | -0.14% | 3,129 |
| Sep 9, 2025 | 35.28 | 35.34 | 35.28 | 35.34 | 35.12 | 1.06% | 406 |
| Sep 8, 2025 | 35.00 | 35.06 | 34.95 | 34.97 | 34.75 | -0.65% | 1,974 |
| Sep 5, 2025 | 35.45 | 35.45 | 35.15 | 35.20 | 34.98 | -0.59% | 2,762 |
| Sep 4, 2025 | 35.22 | 35.45 | 35.22 | 35.41 | 35.19 | 0.54% | 1,393 |
| Sep 3, 2025 | 35.67 | 35.67 | 35.21 | 35.22 | 35.00 | -0.98% | 1,169 |
| Sep 2, 2025 | 35.62 | 35.63 | 35.57 | 35.57 | 35.35 | -0.31% | 1,504 |
| Aug 29, 2025 | 35.59 | 35.68 | 35.58 | 35.68 | 35.46 | 0.54% | 2,088 |
| Aug 28, 2025 | 35.70 | 35.70 | 35.40 | 35.49 | 35.27 | -0.22% | 458 |
| Aug 27, 2025 | 35.55 | 35.57 | 35.51 | 35.57 | 35.35 | 0.34% | 1,864 |
| Aug 26, 2025 | 35.37 | 35.45 | 35.37 | 35.45 | 35.23 | -0.37% | 963 |
| Aug 25, 2025 | 35.74 | 35.80 | 35.58 | 35.58 | 35.29 | -0.78% | 2,937 |
| Aug 22, 2025 | 35.65 | 35.92 | 35.65 | 35.86 | 35.56 | 0.93% | 3,341 |
| Aug 21, 2025 | 35.55 | 35.62 | 35.52 | 35.53 | 35.24 | -0.14% | 2,361 |
| Aug 20, 2025 | 35.45 | 35.58 | 35.45 | 35.58 | 35.29 | 0.85% | 3,154 |
| Aug 19, 2025 | 35.21 | 35.31 | 35.21 | 35.28 | 34.99 | 0.51% | 3,143 |
| Aug 18, 2025 | 35.23 | 35.25 | 35.08 | 35.10 | 34.81 | -0.37% | 4,252 |
| Aug 15, 2025 | 35.33 | 35.33 | 35.15 | 35.23 | 34.94 | 0.13% | 883 |
| Aug 14, 2025 | 35.32 | 35.32 | 35.07 | 35.19 | 34.89 | -0.27% | 2,982 |
| Aug 13, 2025 | 34.97 | 35.28 | 34.97 | 35.28 | 34.99 | 0.94% | 13,291 |
| Aug 12, 2025 | 34.99 | 34.99 | 34.88 | 34.95 | 34.66 | 0.43% | 2,543 |
| Aug 11, 2025 | 35.06 | 35.06 | 34.69 | 34.80 | 34.51 | -0.17% | 1,185 |
| Aug 8, 2025 | 34.83 | 34.94 | 34.83 | 34.86 | 34.57 | 0.49% | 836 |
| Aug 7, 2025 | 34.64 | 34.74 | 34.52 | 34.69 | 34.40 | 0.17% | 3,405 |
| Aug 6, 2025 | 34.62 | 34.73 | 34.62 | 34.63 | 34.34 | 0.06% | 3,491 |
| Aug 5, 2025 | 34.45 | 34.63 | 34.45 | 34.61 | 34.32 | 0.58% | 16,544 |
| Aug 1, 2025 | 34.40 | 34.45 | 34.28 | 34.41 | 34.13 | -0.06% | 3,767 |
| Jul 31, 2025 | 34.69 | 34.69 | 34.43 | 34.43 | 34.14 | -0.49% | 1,600 |
| Jul 30, 2025 | 35.04 | 35.04 | 34.60 | 34.60 | 34.31 | -0.66% | 2,960 |
| Jul 29, 2025 | 34.67 | 34.84 | 34.67 | 34.83 | 34.54 | 0.58% | 860 |
| Jul 28, 2025 | 34.96 | 34.96 | 34.63 | 34.63 | 34.34 | -0.92% | 2,546 |
| Jul 25, 2025 | 34.83 | 34.97 | 34.83 | 34.95 | 34.59 | 0.06% | 1,487 |
| Jul 24, 2025 | 34.81 | 34.97 | 34.81 | 34.93 | 34.57 | 0.26% | 1,402 |
| Jul 23, 2025 | 34.80 | 34.89 | 34.80 | 34.84 | 34.48 | 0.03% | 3,211 |
| Jul 22, 2025 | 34.67 | 34.90 | 34.60 | 34.83 | 34.47 | 0.55% | 4,613 |
| Jul 21, 2025 | 34.66 | 34.77 | 34.64 | 34.64 | 34.28 | 0.06% | 7,450 |
| Jul 18, 2025 | 35.12 | 35.12 | 34.62 | 34.62 | 34.26 | -0.75% | 3,863 |
| Jul 17, 2025 | 34.61 | 34.88 | 34.61 | 34.88 | 34.52 | 0.43% | 1,376 |
| Jul 16, 2025 | 34.41 | 34.73 | 34.41 | 34.73 | 34.37 | 0.73% | 4,764 |