Ishares S&P Global Cons Disc CAD Hedged ETF (TSX: XCD )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 29, 2024 | 52.59 | 5 | +0.32(+0.61%) | |||
| Apr 26, 2024 | 51.90 | 52.27 | 51.90 | 52.27 | 644 | +0.82(+1.59%) |
| Apr 25, 2024 | 51.29 | 51.45 | 51.29 | 51.45 | 302 | -0.17(-0.33%) |
| Apr 24, 2024 | 51.80 | 51.81 | 51.55 | 51.62 | 2,351 | +0.43(+0.84%) |
| Apr 23, 2024 | 51.13 | 51.47 | 51.13 | 51.19 | 400 | +0.42(+0.83%) |
| Apr 22, 2024 | 50.38 | 50.77 | 50.31 | 50.77 | 4,305 | +0.55(+1.10%) |
| Apr 19, 2024 | 50.54 | 50.54 | 50.22 | 50.22 | 1,005 | -0.57(-1.12%) |
| Apr 18, 2024 | 50.90 | 50.90 | 50.79 | 50.79 | 850 | -0.23(-0.45%) |
| Apr 17, 2024 | 51.01 | 51.02 | 50.80 | 51.02 | 691 | +0.12(+0.24%) |
| Apr 16, 2024 | 51.36 | 51.36 | 50.75 | 50.90 | 645 | -1.00(-1.93%) |
| Apr 15, 2024 | 51.90 | 51.90 | 51.90 | 51.90 | 140 | +0.11(+0.21%) |
| Apr 12, 2024 | 51.82 | 51.82 | 51.79 | 51.79 | 1,208 | -0.52(-0.99%) |
| Apr 10, 2024 | 52.31 | 52.31 | 261 | -0.57(-1.08%) | ||
| Apr 09, 2024 | 52.88 | 52.88 | 52.88 | 52.88 | 420 | +0.11(+0.21%) |
| Apr 08, 2024 | 52.79 | 52.97 | 52.77 | 52.77 | 3,465 | +0.55(+1.05%) |
| Apr 05, 2024 | 52.25 | 52.25 | 52.22 | 52.22 | 433 | -0.02(-0.04%) |
| Apr 04, 2024 | 52.96 | 52.98 | 52.24 | 52.24 | 1,408 | -0.41(-0.78%) |
| Apr 03, 2024 | 52.47 | 52.65 | 52.47 | 52.65 | 431 | -0.24(-0.45%) |
| Apr 02, 2024 | 52.89 | 52.89 | 52.89 | 52.89 | 161 | -0.80(-1.49%) |
| Apr 01, 2024 | 53.69 | 53.69 | 53.69 | 53.69 | 352 | -0.01(-0.02%) |
| Mar 28, 2024 | 53.70 | 0 | +0.27(+0.51%) | |||
| Mar 26, 2024 | 53.43 | 87 | +0.08(+0.15%) | |||
| Mar 25, 2024 | 53.10 | 53.35 | 53.10 | 53.35 | 404 | -0.04(-0.07%) |
| Mar 22, 2024 | 53.56 | 53.56 | 53.39 | 53.39 | 1,406 | -0.79(-1.46%) |
| Mar 21, 2024 | 54.18 | 54.18 | 54.18 | 54.18 | 560 | +1.08(+2.03%) |
| Mar 20, 2024 | 53.10 | 53.10 | 53.10 | 53.10 | 269 | +0.01(+0.02%) |
| Mar 19, 2024 | 53.08 | 53.13 | 53.08 | 53.09 | 4,783 | +0.88(+1.69%) |
| Mar 15, 2024 | 52.21 | 52.21 | 237 | -0.45(-0.85%) | ||
| Mar 14, 2024 | 52.66 | 52.66 | 52.66 | 52.66 | 234 | -0.43(-0.81%) |
| Mar 13, 2024 | 53.00 | 53.09 | 53.00 | 53.09 | 516 | +0.20(+0.38%) |
| Mar 12, 2024 | 52.66 | 52.89 | 52.66 | 52.89 | 626 | +0.77(+1.48%) |
| Mar 11, 2024 | 52.12 | 52.12 | 52.12 | 52.12 | 241 | -0.31(-0.59%) |
| Mar 08, 2024 | 52.41 | 52.43 | 52.41 | 52.43 | 2,171 | -0.03(-0.06%) |
| Mar 07, 2024 | 52.44 | 52.70 | 52.43 | 52.46 | 1,300 | +0.04(+0.08%) |
| Mar 06, 2024 | 52.54 | 52.54 | 52.42 | 52.42 | 935 | -0.08(-0.15%) |
| Mar 05, 2024 | 52.42 | 52.50 | 52.42 | 52.50 | 384 | -0.36(-0.68%) |
| Mar 04, 2024 | 52.87 | 52.87 | 52.86 | 52.86 | 370 | +0.08(+0.15%) |
| Feb 28, 2024 | 52.78 | 52.78 | 165 | +0.01(+0.02%) | ||
| Feb 27, 2024 | 52.83 | 52.83 | 52.64 | 52.77 | 15,000 | +0.10(+0.19%) |
| Feb 26, 2024 | 52.63 | 52.67 | 52.63 | 52.67 | 1,391 | +0.12(+0.23%) |
| Feb 23, 2024 | 52.78 | 52.78 | 52.55 | 52.55 | 3,033 | -0.10(-0.19%) |
| Feb 22, 2024 | 52.65 | 52.65 | 52.65 | 52.65 | 126 | +1.10(+2.13%) |
| Feb 21, 2024 | 51.60 | 51.60 | 51.54 | 51.55 | 448 | +0.58(+1.14%) |
| Feb 20, 2024 | 51.00 | 51.00 | 50.97 | 50.97 | 775 | -0.62(-1.20%) |
| Feb 16, 2024 | 51.59 | 0 | -0.31(-0.60%) | |||
| Feb 15, 2024 | 51.90 | 51.90 | 51.90 | 51.90 | 107 | +0.71(+1.39%) |
| Feb 14, 2024 | 50.95 | 51.24 | 50.87 | 51.19 | 1,008 | +0.48(+0.95%) |
| Feb 13, 2024 | 50.85 | 50.91 | 50.71 | 50.71 | 1,900 | -0.59(-1.15%) |
| Feb 09, 2024 | 51.30 | 49 | +0.20(+0.39%) | |||
| Feb 08, 2024 | 50.84 | 51.10 | 50.84 | 51.10 | 1,179 | +1.26(+2.53%) |
| Feb 05, 2024 | 49.84 | 96 | -0.43(-0.86%) | |||
| Feb 02, 2024 | 50.17 | 50.33 | 50.17 | 50.27 | 654 | +0.96(+1.95%) |
| Feb 01, 2024 | 49.31 | 49.31 | 49.31 | 49.31 | 182 | +0.25(+0.51%) |
| Jan 31, 2024 | 49.70 | 49.70 | 49.06 | 49.06 | 13,797 | -0.65(-1.31%) |
| Jan 30, 2024 | 49.77 | 49.77 | 49.71 | 49.71 | 305 | +0.50(+1.02%) |
| Jan 29, 2024 | 49.21 | 49.21 | 49.21 | 49.21 | 293 | +0.04(+0.08%) |
| Jan 26, 2024 | 49.17 | 49.17 | 49.17 | 49.17 | 223 | +0.67(+1.38%) |
| Jan 25, 2024 | 48.70 | 48.70 | 48.50 | 48.50 | 1,636 | -0.46(-0.94%) |
| Jan 24, 2024 | 49.30 | 49.30 | 48.96 | 48.96 | 389 | -0.04(-0.08%) |
| Jan 23, 2024 | 49.02 | 49.02 | 49.00 | 49.00 | 251 | +0.14(+0.29%) |
| Jan 22, 2024 | 48.88 | 48.89 | 48.86 | 48.86 | 815 | -0.25(-0.51%) |
| Jan 19, 2024 | 48.51 | 49.11 | 48.50 | 49.11 | 17,495 | +0.35(+0.72%) |
| Jan 18, 2024 | 48.76 | 48.76 | 48.76 | 48.76 | 154 | +0.59(+1.22%) |
| Jan 17, 2024 | 48.17 | 48.17 | 48.17 | 48.17 | 340 | -0.70(-1.43%) |
| Jan 16, 2024 | 48.87 | 48.87 | 48.87 | 48.87 | 189 | -0.12(-0.24%) |
| Jan 12, 2024 | 48.99 | 27 | -0.09(-0.18%) | |||
| Jan 11, 2024 | 49.51 | 49.51 | 49.08 | 49.08 | 464 | -0.33(-0.67%) |
| Jan 10, 2024 | 49.41 | 49.41 | 49.41 | 49.41 | 560 | +0.63(+1.29%) |
| Jan 09, 2024 | 48.73 | 48.81 | 48.73 | 48.78 | 1,464 | -0.46(-0.93%) |
| Jan 08, 2024 | 48.80 | 49.24 | 48.80 | 49.24 | 737 | +0.47(+0.96%) |
| Jan 05, 2024 | 48.77 | 48.77 | 48.77 | 48.77 | 248 | -0.03(-0.06%) |
| Jan 04, 2024 | 48.50 | 48.80 | 48.49 | 48.80 | 781 | -0.16(-0.33%) |
| Jan 03, 2024 | 49.15 | 49.15 | 48.96 | 48.96 | 799 | -1.10(-2.20%) |
| Dec 22, 2023 | 50.06 | 50.06 | 144 | -0.08(-0.16%) | ||
| Dec 21, 2023 | 50.21 | 50.21 | 50.12 | 50.14 | 2,152 | +0.30(+0.60%) |
| Dec 20, 2023 | 50.61 | 50.84 | 49.84 | 49.84 | 1,560 | -0.75(-1.48%) |
| Dec 19, 2023 | 50.23 | 50.59 | 50.23 | 50.59 | 523 | +0.36(+0.72%) |
| Dec 18, 2023 | 50.12 | 50.26 | 50.12 | 50.23 | 505 | +0.18(+0.36%) |
| Dec 15, 2023 | 50.05 | 50.12 | 50.05 | 50.05 | 473 | +0.05(+0.10%) |
| Dec 14, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 353 | +0.29(+0.58%) |
| Dec 13, 2023 | 49.78 | 49.78 | 48.98 | 49.71 | 535 | +0.62(+1.26%) |
| Dec 08, 2023 | 49.09 | 88 | +0.04(+0.08%) | |||
| Dec 07, 2023 | 49.08 | 49.08 | 49.05 | 49.05 | 10,133 | +0.37(+0.76%) |
| Dec 04, 2023 | 48.68 | 58 | +0.68(+1.42%) | |||
| Nov 30, 2023 | 48.00 | 94 | -0.06(-0.12%) | |||
| Nov 28, 2023 | 48.06 | 84 | -0.27(-0.56%) | |||
| Nov 27, 2023 | 48.38 | 48.38 | 48.33 | 48.33 | 392 | -0.74(-1.51%) |
| Nov 24, 2023 | 48.46 | 49.08 | 48.46 | 49.07 | 1,320 | +0.86(+1.78%) |
| Nov 22, 2023 | 48.21 | 77 | -0.09(-0.19%) | |||
| Nov 20, 2023 | 48.30 | 11 | +0.09(+0.19%) | |||
| Nov 17, 2023 | 48.21 | 48.21 | 48.21 | 48.21 | 231 | +0.16(+0.33%) |
| Nov 16, 2023 | 48.38 | 48.38 | 48.05 | 48.05 | 6,851 | -0.45(-0.93%) |
| Nov 15, 2023 | 48.38 | 48.60 | 48.38 | 48.50 | 766 | +0.14(+0.29%) |
| Nov 14, 2023 | 48.25 | 48.36 | 48.25 | 48.36 | 7,859 | +1.73(+3.71%) |
| Nov 09, 2023 | 46.63 | 46.63 | 105 | -0.55(-1.17%) | ||
| Nov 08, 2023 | 46.97 | 47.18 | 46.97 | 47.18 | 707 | +0.02(+0.04%) |
| Nov 07, 2023 | 47.16 | 47.16 | 47.16 | 47.16 | 224 | +0.49(+1.05%) |
| Nov 06, 2023 | 46.67 | 46.67 | 46.67 | 46.67 | 752 | +0.44(+0.95%) |
| Nov 02, 2023 | 46.23 | 42 | +1.78(+4.00%) | |||
| Oct 30, 2023 | 44.45 | 44.45 | 136 | -0.31(-0.69%) | ||
| Oct 25, 2023 | 44.76 | 44.76 | 125 | -0.34(-0.75%) | ||
| Oct 24, 2023 | 45.08 | 45.10 | 45.08 | 45.10 | 316 | +0.46(+1.03%) |
| Oct 20, 2023 | 44.64 | 44.64 | 204 | -0.43(-0.95%) | ||
| Oct 19, 2023 | 45.07 | 45.07 | 45.07 | 45.07 | 226 | -1.43(-3.08%) |
| Oct 17, 2023 | 46.50 | 1 | -0.46(-0.98%) | |||
| Oct 16, 2023 | 46.76 | 46.96 | 46.76 | 46.96 | 1,482 | -0.35(-0.74%) |
| Oct 12, 2023 | 47.31 | 0 | -0.12(-0.25%) | |||
| Oct 11, 2023 | 47.43 | 47.43 | 47.43 | 47.43 | 220 | +0.74(+1.58%) |
| Oct 06, 2023 | 46.69 | 5 | +0.63(+1.37%) | |||
| Oct 05, 2023 | 46.06 | 46.06 | 46.06 | 46.06 | 204 | +0.23(+0.50%) |
| Oct 03, 2023 | 45.83 | 45.83 | 149 | -1.07(-2.28%) | ||
| Oct 02, 2023 | 46.90 | 46.90 | 46.90 | 46.90 | 100 | -0.15(-0.32%) |
| Sep 28, 2023 | 47.05 | 47.05 | 217 | +0.41(+0.88%) | ||
| Sep 27, 2023 | 46.65 | 46.78 | 46.48 | 46.64 | 6,369 | -0.11(-0.24%) |
| Sep 26, 2023 | 46.75 | 46.75 | 46.75 | 46.75 | 1,247 | -0.54(-1.14%) |
| Sep 25, 2023 | 47.02 | 47.29 | 47.28 | 47.29 | 2,382 | -0.63(-1.31%) |
| Sep 22, 2023 | 47.92 | 47.92 | 47.92 | 47.92 | 302 | +0.30(+0.63%) |
| Sep 21, 2023 | 47.66 | 47.66 | 47.62 | 47.62 | 812 | -1.49(-3.03%) |
| Sep 20, 2023 | 49.11 | 49.13 | 49.11 | 49.11 | 3,891 | +0.20(+0.41%) |
| Sep 19, 2023 | 48.84 | 48.91 | 48.84 | 48.91 | 1,399 | -0.06(-0.12%) |
| Sep 18, 2023 | 48.97 | 48.97 | 48.97 | 48.97 | 269 | -0.91(-1.82%) |
| Sep 15, 2023 | 49.83 | 49.88 | 49.72 | 49.88 | 425 | -0.04(-0.08%) |
| Sep 14, 2023 | 49.77 | 49.92 | 49.62 | 49.92 | 788 | +0.50(+1.01%) |
| Sep 13, 2023 | 49.10 | 49.42 | 49.10 | 49.42 | 1,648 | +0.10(+0.20%) |
| Sep 12, 2023 | 49.32 | 49.32 | 49.32 | 49.32 | 582 | -0.08(-0.16%) |
| Sep 11, 2023 | 49.03 | 49.40 | 49.03 | 49.40 | 846 | +0.87(+1.79%) |
| Sep 07, 2023 | 48.53 | 89 | +0.00(+0.00%) | |||
| Sep 06, 2023 | 48.93 | 48.93 | 48.53 | 48.53 | 523 | -0.56(-1.14%) |
| Sep 05, 2023 | 49.06 | 49.09 | 49.05 | 49.09 | 3,149 | -0.13(-0.26%) |
| Aug 31, 2023 | 49.22 | 0 | +0.10(+0.20%) | |||
| Aug 30, 2023 | 49.16 | 49.16 | 49.12 | 49.12 | 2,700 | +0.16(+0.33%) |
| Aug 29, 2023 | 48.77 | 48.99 | 48.76 | 48.96 | 2,458 | +0.78(+1.62%) |
| Aug 28, 2023 | 48.04 | 48.28 | 48.04 | 48.18 | 440 | +0.39(+0.82%) |
| Aug 25, 2023 | 47.46 | 47.79 | 47.46 | 47.79 | 4,216 | +0.04(+0.08%) |
| Aug 24, 2023 | 47.75 | 47.75 | 47.75 | 47.75 | 135 | +0.05(+0.10%) |
| Aug 22, 2023 | 47.70 | 24 | -0.09(-0.19%) | |||
| Aug 21, 2023 | 47.35 | 47.79 | 47.32 | 47.79 | 2,266 | +0.67(+1.42%) |
| Aug 18, 2023 | 47.12 | 47.12 | 47.12 | 47.12 | 1,000 | -0.41(-0.86%) |
| Aug 17, 2023 | 48.18 | 48.19 | 47.53 | 47.53 | 1,137 | -0.94(-1.94%) |
| Aug 16, 2023 | 48.47 | 48.47 | 48.47 | 48.47 | 272 | -0.65(-1.32%) |
| Aug 14, 2023 | 49.12 | 34 | -0.40(-0.81%) | |||
| Aug 11, 2023 | 49.16 | 49.52 | 49.16 | 49.52 | 858 | -0.54(-1.08%) |
| Aug 10, 2023 | 50.06 | 50.06 | 50.06 | 50.06 | 168 | +0.44(+0.89%) |
| Aug 09, 2023 | 49.50 | 49.62 | 49.50 | 49.62 | 1,228 | +0.12(+0.24%) |
| Aug 08, 2023 | 49.50 | 49.50 | 49.50 | 49.50 | 194 | -0.91(-1.81%) |
| Jul 28, 2023 | 50.41 | 0 | +0.22(+0.44%) | |||
| Jul 27, 2023 | 50.19 | 50.19 | 50.19 | 50.19 | 526 | +0.08(+0.16%) |
| Jul 25, 2023 | 50.11 | 50.11 | 101 | +0.43(+0.87%) | ||
| Jul 24, 2023 | 49.68 | 49.68 | 49.68 | 49.68 | 167 | -0.16(-0.32%) |
| Jul 21, 2023 | 49.84 | 49.84 | 49.83 | 49.84 | 448 | -0.74(-1.46%) |
| Jul 19, 2023 | 50.58 | 50.58 | 146 | +0.24(+0.48%) | ||
| Jul 18, 2023 | 50.34 | 50.34 | 50.34 | 50.34 | 459 | +0.08(+0.16%) |
| Jul 17, 2023 | 50.26 | 50.26 | 50.26 | 50.26 | 380 | -0.16(-0.32%) |
| Jul 14, 2023 | 50.24 | 50.43 | 50.24 | 50.42 | 670 | +0.87(+1.76%) |
| Jul 11, 2023 | 49.55 | 52 | +0.31(+0.63%) | |||
| Jul 10, 2023 | 49.07 | 49.24 | 49.05 | 49.24 | 2,973 | -0.26(-0.53%) |
| Jul 07, 2023 | 49.17 | 49.60 | 49.17 | 49.50 | 936 | +0.55(+1.12%) |
| Jul 06, 2023 | 48.85 | 48.99 | 48.83 | 48.95 | 2,422 | -0.83(-1.67%) |
| Jul 05, 2023 | 49.75 | 49.78 | 49.75 | 49.78 | 539 | -0.47(-0.94%) |
| Jul 04, 2023 | 50.25 | 50.25 | 50.25 | 50.25 | 100 | +0.44(+0.88%) |
| Jun 30, 2023 | 49.81 | 0 | +0.67(+1.36%) | |||
| Jun 29, 2023 | 49.14 | 49.14 | 49.14 | 49.14 | 361 | +0.01(+0.02%) |
| Jun 28, 2023 | 49.06 | 49.13 | 49.06 | 49.13 | 6,992 | +0.17(+0.35%) |
| Jun 27, 2023 | 48.91 | 48.96 | 48.91 | 48.96 | 1,947 | +0.51(+1.05%) |
| Jun 26, 2023 | 48.39 | 48.45 | 48.38 | 48.45 | 523 | -0.40(-0.82%) |
| Jun 23, 2023 | 48.37 | 48.85 | 48.36 | 48.85 | 391 | -0.33(-0.67%) |
| Jun 22, 2023 | 49.18 | 49.18 | 49.18 | 49.18 | 226 | +0.33(+0.68%) |
| Jun 21, 2023 | 48.85 | 48.85 | 48.85 | 48.85 | 119 | -0.47(-0.95%) |
| Jun 20, 2023 | 49.00 | 49.34 | 49.00 | 49.32 | 2,110 | -0.28(-0.56%) |
| Jun 16, 2023 | 49.60 | 19 | -0.06(-0.12%) | |||
| Jun 15, 2023 | 49.70 | 49.70 | 49.66 | 49.66 | 703 | +4.25(+9.36%) |
| May 08, 2023 | 45.41 | 45.41 | 45.41 | 45.41 | 766 | +0.13(+0.29%) |
| May 05, 2023 | 45.38 | 45.38 | 45.28 | 45.28 | 679 | +0.08(+0.18%) |
| May 03, 2023 | 45.20 | 45.20 | 235 | +0.27(+0.60%) | ||
| May 02, 2023 | 44.97 | 44.97 | 44.73 | 44.93 | 4,569 | -0.29(-0.64%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.