Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Toronto - Delayed Quote CAD

iShares Core MSCI US Quality Dividend Index ETF (CAD-Hedged) (XDUH.TO)

26.18
+0.39
+(1.51%)
At close: April 14 at 3:10:55 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 14, 202526.0126.1826.0126.1826.185,200
Apr 11, 202525.1625.7925.0125.7925.795,900
Apr 10, 202526.0026.0025.3625.4725.476,300
Apr 9, 202524.5526.1224.4526.1226.1213,500
Apr 8, 202525.5125.5124.4324.5924.594,700
Apr 7, 202524.5225.6924.5225.1125.1114,900
Apr 4, 202526.0726.0725.6325.6425.641,700
Apr 3, 202527.5027.5026.9126.9126.919,600
Apr 2, 202527.5327.7327.5327.7327.73600
Apr 1, 202527.7827.7827.7827.7827.78-
Mar 31, 202527.4527.4527.4527.4527.45-
Mar 28, 202527.6927.6927.6927.6927.69-
Mar 27, 202527.7227.7227.7227.7227.72200
Mar 26, 2025 0.06 Dividend
Mar 26, 202527.6127.6327.6127.6327.631,100
Mar 25, 202527.7027.7027.7027.7027.64-
Mar 24, 202527.7027.7027.7027.7027.64100
Mar 21, 202527.4027.4327.4027.4327.37600
Mar 20, 202527.6427.6427.6427.6427.58200
Mar 19, 202527.5927.5927.5927.5927.532,000
Mar 18, 202527.6727.6727.6727.6727.611,000
Mar 17, 202527.7127.7127.7127.7127.651,600
Mar 14, 202527.3727.3727.3727.3727.31400
Mar 13, 202527.1027.1027.1027.1027.04600
Mar 12, 202527.3127.3227.1927.2727.222,400
Mar 11, 202527.6327.6327.6327.6327.571,000
Mar 10, 202528.2528.3428.0728.0728.011,100
Mar 7, 202528.1028.2528.1028.2528.192,200
Mar 6, 202527.9827.9827.7227.8627.802,100
Mar 5, 202527.6727.8127.6727.8127.752,600
Mar 4, 202528.3428.3427.9527.9527.893,600
Mar 3, 202528.4828.4828.1328.1328.071,500
Feb 28, 202527.9628.2027.9628.2028.14700
Feb 27, 202528.1028.1028.0428.0427.98300
Feb 26, 202528.2628.2628.2628.2628.20-
Feb 25, 2025 0.06 Dividend
Feb 25, 202528.2128.2128.2128.2128.15-
Feb 24, 202528.3028.3028.2428.2428.12300
Feb 21, 202528.2528.2528.1928.1928.07900
Feb 20, 202528.1128.1128.1128.1127.99700
Feb 19, 202528.0428.1328.0028.1228.007,000
Feb 18, 202527.8027.8027.8027.8027.68-
Feb 14, 202527.8227.8227.8227.8227.70100
Feb 13, 202527.7527.8927.7227.8927.775,800
Feb 12, 202527.6627.6627.5927.6127.492,700
Feb 11, 202527.7627.8227.7627.8227.702,600
Feb 10, 202527.6427.6527.6427.6527.53300
Feb 7, 202527.8027.8027.4827.4827.362,000
Feb 6, 202527.7327.7327.7327.7327.61-
Feb 5, 202527.7227.7327.7227.7327.612,600
Feb 4, 202527.5827.5927.5827.5927.47200
Feb 3, 202527.2027.5927.2027.5927.473,000
Jan 31, 202527.6727.8527.6627.6627.541,200
Jan 30, 202527.7327.8327.7327.8327.712,500
Jan 29, 202527.7027.7327.7027.7327.612,100
Jan 28, 2025 0.06 Dividend
Jan 28, 202528.0128.0128.0128.0127.89-
Jan 27, 202527.8028.0227.7728.0227.843,700
Jan 24, 202527.6727.6727.5927.6527.481,300
Jan 23, 202527.6727.6727.6727.6727.50100
Jan 22, 202527.5727.5727.5127.5127.34500
Jan 21, 202527.6527.6527.5927.6127.441,300
Jan 20, 202527.3527.3527.3127.3127.144,200
Jan 17, 202527.4527.4527.4427.4427.27400
Jan 16, 202527.2127.2227.2127.2227.05600
Jan 15, 202527.1127.1627.1127.1626.993,100
Jan 14, 202526.7726.9126.7726.9126.741,200
Jan 13, 202526.7726.7726.7726.7726.60100
Jan 10, 202526.5826.5826.4626.4626.296,000
Jan 9, 202526.8326.8326.8326.8326.66-
Jan 8, 202526.7926.8326.7826.8326.66400
Jan 7, 202526.7826.7826.7826.7826.61300
Jan 6, 202527.0727.0726.9026.9026.73500
Jan 3, 202526.8327.0326.8327.0326.86900
Jan 2, 202526.7926.8326.7926.8326.662,300
Dec 31, 202426.8426.8426.8426.8426.67300
Dec 30, 2024 0.10 Dividend
Dec 30, 202426.7126.8426.7126.8426.673,400
Dec 27, 202427.2327.2327.2327.2326.96-
Dec 24, 202427.0727.0727.0727.0726.80-
Dec 23, 202426.8127.0426.8127.0426.77700
Dec 20, 202426.8527.0726.8527.0726.80700
Dec 19, 202426.8326.8326.7726.7726.50700
Dec 18, 202427.4927.4927.4927.4927.22-
Dec 17, 202427.4927.4927.4927.4927.22100
Dec 16, 202427.6827.6827.6827.6827.40400
Dec 13, 202427.8027.8527.8027.8527.57500
Dec 12, 202427.9127.9127.9127.9127.63100
Dec 11, 202428.2028.2128.0528.0527.761,100
Dec 10, 202428.1728.1728.1128.1127.83500
Dec 9, 202428.3828.3828.3128.3128.032,500
Dec 6, 202428.3728.3728.3728.3728.09100
Dec 5, 202428.5328.5328.5328.5328.24200
Dec 4, 202428.4928.4928.4628.4728.191,500
Dec 3, 202428.8328.8328.8328.8328.54-
Dec 2, 202428.8328.8328.8328.8328.54100
Nov 29, 202428.9529.0128.9529.0028.71500
Nov 28, 202428.9929.0028.9929.0028.711,800
Nov 27, 202429.0429.0428.8928.9028.61800
Nov 26, 202428.8528.8928.8528.8928.602,000
Nov 25, 202428.9028.9028.8628.8628.571,000
Nov 22, 202428.6328.6328.6028.6028.31200
Nov 21, 2024 0.05 Dividend
Nov 21, 202428.4128.5028.2628.4828.209,300
Nov 20, 202428.4128.4128.0528.2027.872,200
Nov 19, 202428.1728.1728.1728.1727.84500
Nov 18, 202428.2428.2428.2428.2427.91-
Nov 15, 202428.4128.4128.4128.4128.07-
Nov 14, 202428.4428.5728.4128.4128.0717,100
Nov 13, 202428.5628.6028.5628.6028.262,200
Nov 12, 202428.5428.5428.5428.5428.20100
Nov 11, 202428.7328.7328.7328.7328.39-
Nov 8, 202428.7328.7428.7328.7428.401,300
Nov 7, 202428.6628.6628.6628.6628.32100
Nov 6, 202428.6528.6528.6528.6528.312,200
Nov 5, 202427.8627.8627.8627.8627.53-
Nov 4, 202427.9827.9827.9027.9027.571,300
Nov 1, 202428.0528.0727.8827.8827.55800
Oct 31, 202427.9527.9827.9527.9827.65200
Oct 30, 202428.0828.0828.0828.0827.75800
Oct 29, 202428.1728.1828.1728.1827.851,300
Oct 28, 2024 0.05 Dividend
Oct 28, 202428.2728.2728.2728.2727.93100
Oct 25, 202428.4028.4028.4028.4028.01-
Oct 24, 202428.2928.3728.2928.3727.986,700
Oct 23, 202428.6728.6728.6728.6728.28-
Oct 22, 202428.5028.5028.5028.5028.11200
Oct 21, 202428.7028.7028.7028.7028.31300
Oct 18, 202428.9328.9328.9328.9328.53-
Oct 17, 202428.9628.9628.9628.9628.56100
Oct 16, 202428.9428.9428.9428.9428.54100
Oct 15, 202428.9728.9728.9728.9728.573,100
Oct 11, 202428.5728.5728.5728.5728.18-
Oct 10, 202428.6728.6728.6728.6728.28-
Oct 9, 202428.3928.3928.3928.3928.00-
Oct 8, 202428.4328.4328.3928.3928.00400
Oct 7, 202428.4028.4028.4028.4028.01100
Oct 4, 202428.2928.2928.2928.2927.90-
Oct 3, 202428.3028.3028.2828.2827.89900
Oct 2, 202428.3728.3728.3728.3727.98-
Oct 1, 202428.4228.4228.4228.4228.03-
Sep 30, 202428.3528.3528.3528.3527.96-
Sep 27, 202428.4428.4428.3728.3727.981,600
Sep 26, 202428.2128.2128.2128.2127.82600
Sep 25, 202428.2728.2728.2728.2727.88-
Sep 24, 2024 0.05 Dividend
Sep 24, 202428.2628.2728.2628.2727.882,500
Sep 23, 202428.1428.1428.1428.1427.70-
Sep 20, 202428.1928.1928.1928.1927.75-
Sep 19, 202427.9627.9627.9627.9627.52-
Sep 18, 202428.0128.0128.0128.0127.57-
Sep 17, 202428.0328.0328.0328.0327.59-
Sep 16, 202427.8727.8727.8727.8727.44-
Sep 13, 202427.8227.8227.8227.8227.39100
Sep 12, 202427.6327.6327.6327.6327.20-
Sep 11, 202427.4827.4827.4827.4827.05-
Sep 10, 202427.4327.4827.3927.4827.05800
Sep 9, 202427.2927.3827.2927.3826.954,100
Sep 6, 202427.3727.3727.3727.3726.94400
Sep 5, 202427.7027.7027.7027.7027.27-
Sep 4, 202427.7027.7027.7027.7027.27100
Sep 3, 202427.8227.8227.7127.7127.28800
Aug 30, 202427.7627.8927.7627.8927.46300
Aug 29, 202427.7027.7027.7027.7027.27300
Aug 28, 202427.7827.7827.7827.7827.35100
Aug 27, 2024 0.05 Dividend
Aug 27, 202427.8027.8027.8027.8027.37-
Aug 26, 202427.9027.9027.9027.9027.41100
Aug 23, 202427.4127.4127.4127.4126.93-
Aug 22, 202427.5527.5527.4127.4126.93700
Aug 21, 202427.5427.5427.5427.5427.06100
Aug 20, 202427.4927.4927.4927.4927.01-
Aug 19, 202427.4927.4927.4927.4927.01-
Aug 16, 202427.2727.2727.2727.2726.79-
Aug 15, 202426.9926.9926.9926.9926.52-
Aug 14, 202426.8626.8626.8626.8626.39-
Aug 13, 202426.5426.5426.5426.5426.08-
Aug 12, 202426.7026.7026.7026.7026.23-
Aug 9, 202426.7326.7326.7326.7326.26700
Aug 8, 202426.2626.2626.2626.2625.80-
Aug 7, 202426.4726.4726.4726.4726.01-
Aug 6, 202426.6826.6826.5526.5726.112,800
Aug 2, 202426.7026.7026.7026.7026.23300
Aug 1, 202427.0027.0027.0027.0026.53400
Jul 31, 202427.1627.1627.1627.1626.69-
Jul 30, 202427.1027.1027.1027.1026.63-
Jul 29, 202427.0727.0727.0727.0726.60-
Jul 26, 2024 0.05 Dividend
Jul 26, 202427.0827.0827.0827.0826.61100
Jul 25, 202426.8626.8626.8626.8626.34200
Jul 24, 202426.8226.8226.8226.8226.30-
Jul 23, 202426.8926.8926.8926.8926.37200
Jul 22, 202426.9126.9126.9126.9126.39-
Jul 19, 202427.2027.2027.2027.2026.67-
Jul 18, 202427.2427.2527.2027.2026.671,500
Jul 17, 202427.1827.1827.1827.1826.65-
Jul 16, 202426.8726.8726.8726.8726.35400
Jul 15, 202426.7926.7926.7926.7926.27300
Jul 12, 202426.6126.8426.6126.7226.201,000
Jul 11, 202426.4826.5026.4826.5025.99300
Jul 10, 202426.1026.1026.1026.1025.59-
Jul 9, 202426.0926.1026.0926.1025.59300
Jul 8, 202426.1426.1426.1426.1425.63400
Jul 5, 202426.1326.1326.1326.1325.62100
Jul 4, 202426.2726.2726.2726.2725.76300
Jul 3, 202426.1026.1026.1026.1025.59-
Jul 2, 202426.0526.0626.0526.0625.56800
Jun 28, 202426.1626.1826.1626.1825.67200
Jun 27, 202426.0626.0626.0626.0625.56100
Jun 26, 202426.1026.1026.1026.1025.59700
Jun 25, 2024 0.06 Dividend
Jun 25, 202426.2326.2426.2326.2425.73300
Jun 24, 202426.4126.4126.4126.4125.84-
Jun 21, 202426.4726.4926.3926.4325.8616,500
Jun 20, 202426.2626.4426.2626.4425.871,200
Jun 19, 202426.3426.3926.3426.3925.82100
Jun 18, 202426.3326.3326.3326.3325.77-
Jun 17, 202426.3126.3426.3126.3425.78600
Jun 14, 202426.1926.1926.1926.1925.63-
Jun 13, 202426.1226.1226.1226.1225.56400
Jun 12, 202426.0926.0926.0626.0625.50900
Jun 11, 202426.0526.0526.0126.0125.453,500
Jun 10, 202426.1226.1226.1226.1225.56-
Jun 7, 202426.2626.2626.2026.2025.642,100
Jun 6, 202426.1026.1026.1026.1025.54-
Jun 5, 202426.1326.1326.1026.1025.541,900
Jun 4, 202426.0326.0326.0326.0325.47-
Jun 3, 202426.0426.0426.0026.0125.451,400
May 31, 202426.0226.1626.0226.1625.60200
May 30, 202425.8025.8825.8025.8525.306,400
May 29, 202426.2126.2125.7325.7325.18100
May 28, 202426.0126.0126.0126.0125.45-
May 27, 202426.2126.2126.2126.2125.65600
May 24, 202426.1526.1526.1526.1525.59-
May 23, 202426.4926.4926.4926.4925.92-
May 22, 2024 0.06 Dividend
May 22, 202426.5326.5426.4926.4925.922,200
May 21, 202426.7626.7626.7626.7626.13-
May 17, 202426.7526.7526.7526.7526.12-
May 16, 202426.7426.7426.7426.7426.11200
May 15, 202426.6526.7526.6526.7526.121,900
May 14, 202426.4526.5426.4526.5425.92800
May 13, 202426.4426.4426.4426.4425.82-
May 10, 202426.4226.4426.4226.4425.82500
May 9, 202426.1426.1526.1326.1325.5223,000
May 8, 202426.0826.0826.0826.0825.47-
May 7, 202426.0926.0926.0626.0625.451,300
May 6, 202426.0026.0026.0026.0025.395,100
May 3, 202425.8925.8925.8925.8925.28200
May 2, 202425.6525.6525.6525.6525.05-
May 1, 202425.7425.7925.7425.7925.19400
Apr 30, 202425.8925.8925.8425.8425.231,500
Apr 29, 202426.1326.1726.0626.1725.56300
Apr 26, 202426.0426.0426.0426.0425.43100
Apr 25, 202425.9625.9625.9625.9625.35300
Apr 24, 2024 0.06 Dividend
Apr 24, 202426.0726.0726.0726.0725.46-
Apr 23, 202425.9926.0725.9926.0725.41900
Apr 22, 202425.6525.9925.6525.9225.261,300
Apr 19, 202425.7125.7125.6825.6825.03200
Apr 18, 202425.5525.5525.5525.5524.90-
Apr 17, 202425.6425.6425.6425.6424.99-
Apr 16, 202425.7425.7425.7425.7425.08-
Apr 15, 202425.7025.7025.7025.7025.05200

Related Tickers