iShares US Dividend Grwrs ETF CADH Comm (CUD.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
As of 03:14PM EDT. Market open.
Time period:
27 May 2023 - 27 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 May 2024 | 51.64 | 51.64 | 51.64 | 51.64 | 51.64 | - |
| 23 May 2024 | 51.67 | 51.67 | 51.67 | 51.67 | 51.67 | 800 |
| 22 May 2024 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | 500 |
| 22 May 2024 | 0.085 Dividend | |||||
| 21 May 2024 | 52.84 | 52.87 | 52.77 | 52.80 | 52.72 | 900 |
| 17 May 2024 | 52.86 | 52.88 | 52.86 | 52.88 | 52.79 | 700 |
| 16 May 2024 | 52.66 | 53.00 | 52.66 | 53.00 | 52.91 | 2,200 |
| 15 May 2024 | 52.56 | 52.80 | 52.56 | 52.77 | 52.69 | 6,900 |
| 14 May 2024 | 52.75 | 52.75 | 52.56 | 52.56 | 52.48 | 1,400 |
| 13 May 2024 | 52.64 | 52.64 | 52.64 | 52.64 | 52.56 | 800 |
| 10 May 2024 | 52.55 | 52.59 | 52.55 | 52.59 | 52.51 | 900 |
| 09 May 2024 | 52.28 | 52.36 | 52.28 | 52.36 | 52.28 | 1,100 |
| 08 May 2024 | 52.02 | 52.02 | 52.02 | 52.02 | 51.94 | 200 |
| 07 May 2024 | 52.03 | 52.03 | 52.02 | 52.02 | 51.94 | 2,300 |
| 06 May 2024 | 51.60 | 51.70 | 51.60 | 51.70 | 51.62 | 500 |
| 03 May 2024 | 51.33 | 51.49 | 51.32 | 51.49 | 51.41 | 800 |
| 02 May 2024 | 51.15 | 51.42 | 51.15 | 51.42 | 51.34 | 200 |
| 01 May 2024 | 50.62 | 51.21 | 50.62 | 50.97 | 50.89 | 1,400 |
| 30 Apr 2024 | 51.42 | 51.42 | 51.42 | 51.42 | 51.34 | - |
| 29 Apr 2024 | 51.32 | 51.45 | 51.32 | 51.42 | 51.34 | 1,600 |
| 26 Apr 2024 | 51.53 | 51.53 | 51.07 | 51.07 | 50.99 | 1,700 |
| 25 Apr 2024 | 51.06 | 51.32 | 51.06 | 51.31 | 51.23 | 400 |
| 24 Apr 2024 | 51.27 | 51.47 | 51.11 | 51.47 | 51.39 | 1,900 |
| 24 Apr 2024 | 0.085 Dividend | |||||
| 23 Apr 2024 | 51.54 | 51.54 | 51.52 | 51.53 | 51.36 | 600 |
| 22 Apr 2024 | 50.89 | 51.29 | 50.80 | 51.29 | 51.12 | 500 |
| 19 Apr 2024 | 50.82 | 50.86 | 50.82 | 50.86 | 50.69 | 700 |
| 18 Apr 2024 | 50.42 | 50.43 | 50.27 | 50.43 | 50.27 | 800 |
| 17 Apr 2024 | 50.18 | 50.18 | 50.10 | 50.10 | 49.94 | 500 |
| 16 Apr 2024 | 50.73 | 50.73 | 49.99 | 50.13 | 49.97 | 3,000 |
| 15 Apr 2024 | 50.26 | 50.33 | 50.26 | 50.33 | 50.17 | 500 |
| 12 Apr 2024 | 50.84 | 50.84 | 50.41 | 50.49 | 50.33 | 1,700 |
| 11 Apr 2024 | 51.43 | 51.43 | 51.24 | 51.24 | 51.07 | 100 |
| 10 Apr 2024 | 51.30 | 51.45 | 51.30 | 51.43 | 51.26 | 2,000 |
| 09 Apr 2024 | 51.78 | 52.20 | 51.78 | 52.20 | 52.03 | 1,500 |
| 08 Apr 2024 | 52.13 | 52.13 | 51.93 | 52.01 | 51.84 | 700 |
| 05 Apr 2024 | 51.48 | 51.83 | 51.48 | 51.79 | 51.62 | 1,000 |
| 04 Apr 2024 | 52.33 | 52.33 | 51.54 | 51.54 | 51.37 | 1,800 |
| 03 Apr 2024 | 52.10 | 52.10 | 51.98 | 51.98 | 51.81 | 500 |
| 02 Apr 2024 | 52.24 | 52.24 | 52.15 | 52.19 | 52.02 | 900 |
| 01 Apr 2024 | 52.62 | 52.72 | 52.45 | 52.57 | 52.40 | 10,500 |
| 28 Mar 2024 | 52.81 | 52.89 | 52.78 | 52.82 | 52.65 | 700 |
| 27 Mar 2024 | 52.19 | 52.29 | 52.19 | 52.29 | 52.12 | 700 |
| 26 Mar 2024 | 51.98 | 51.98 | 51.76 | 51.76 | 51.59 | 500 |
| 25 Mar 2024 | 51.80 | 51.80 | 51.67 | 51.67 | 51.50 | 700 |
| 22 Mar 2024 | 51.91 | 51.91 | 51.83 | 51.83 | 51.66 | 1,600 |
| 22 Mar 2024 | 0.084 Dividend | |||||
| 21 Mar 2024 | 52.11 | 52.24 | 52.11 | 52.17 | 51.92 | 1,800 |
| 20 Mar 2024 | 51.60 | 51.84 | 51.60 | 51.84 | 51.59 | 2,100 |
| 19 Mar 2024 | 51.25 | 51.65 | 51.25 | 51.65 | 51.40 | 2,500 |
| 18 Mar 2024 | 51.40 | 51.53 | 51.32 | 51.32 | 51.07 | 3,000 |
| 15 Mar 2024 | 51.02 | 51.40 | 51.02 | 51.37 | 51.12 | 3,900 |
| 14 Mar 2024 | 51.45 | 51.45 | 51.19 | 51.19 | 50.94 | 400 |
| 13 Mar 2024 | 51.44 | 51.84 | 51.44 | 51.68 | 51.43 | 1,900 |
| 12 Mar 2024 | 51.40 | 51.71 | 51.40 | 51.60 | 51.35 | 700 |
| 11 Mar 2024 | 51.28 | 51.45 | 51.28 | 51.42 | 51.17 | 1,600 |
| 08 Mar 2024 | 51.30 | 51.30 | 51.30 | 51.30 | 51.05 | - |
| 07 Mar 2024 | 51.00 | 51.36 | 51.00 | 51.28 | 51.03 | 1,600 |
| 06 Mar 2024 | 51.00 | 51.00 | 50.88 | 50.89 | 50.64 | 1,500 |
| 05 Mar 2024 | 50.44 | 50.78 | 50.44 | 50.58 | 50.33 | 2,200 |
| 04 Mar 2024 | 50.19 | 50.75 | 50.19 | 50.69 | 50.44 | 3,100 |
| 01 Mar 2024 | 50.60 | 50.60 | 50.20 | 50.39 | 50.15 | 2,900 |
| 29 Feb 2024 | 50.31 | 50.64 | 50.31 | 50.47 | 50.22 | 2,500 |
| 28 Feb 2024 | 50.33 | 50.33 | 50.25 | 50.25 | 50.01 | 1,200 |
| 27 Feb 2024 | 50.42 | 50.42 | 50.06 | 50.25 | 50.01 | 2,500 |
| 26 Feb 2024 | 50.25 | 50.25 | 50.03 | 50.05 | 49.81 | 2,100 |
| 23 Feb 2024 | 50.38 | 50.51 | 50.38 | 50.49 | 50.24 | 3,400 |
| 23 Feb 2024 | 0.084 Dividend | |||||
| 22 Feb 2024 | 50.11 | 50.38 | 49.93 | 50.38 | 50.05 | 1,200 |
| 21 Feb 2024 | 50.05 | 50.06 | 49.98 | 49.98 | 49.65 | 300 |
| 20 Feb 2024 | 49.56 | 50.00 | 49.56 | 49.89 | 49.56 | 1,500 |
| 16 Feb 2024 | 49.56 | 50.10 | 49.56 | 49.90 | 49.57 | 4,100 |
| 15 Feb 2024 | 49.36 | 50.01 | 49.36 | 50.01 | 49.68 | 1,300 |
| 14 Feb 2024 | 49.23 | 49.37 | 49.22 | 49.36 | 49.04 | 4,000 |
| 13 Feb 2024 | 49.16 | 49.22 | 48.83 | 49.12 | 48.80 | 3,600 |
| 12 Feb 2024 | 49.47 | 50.07 | 49.47 | 50.00 | 49.67 | 3,700 |
| 09 Feb 2024 | 49.44 | 49.44 | 49.39 | 49.39 | 49.07 | 900 |
| 08 Feb 2024 | 49.30 | 49.55 | 49.30 | 49.55 | 49.23 | 4,800 |
| 07 Feb 2024 | 49.56 | 49.71 | 49.54 | 49.59 | 49.27 | 4,000 |
| 06 Feb 2024 | 49.10 | 49.47 | 49.10 | 49.36 | 49.04 | 3,000 |
| 05 Feb 2024 | 49.13 | 49.37 | 49.13 | 49.28 | 48.96 | 5,100 |
| 02 Feb 2024 | 49.75 | 50.00 | 49.75 | 49.99 | 49.66 | 13,900 |
| 01 Feb 2024 | 49.84 | 50.15 | 49.84 | 50.15 | 49.82 | 1,400 |
| 31 Jan 2024 | 50.25 | 50.27 | 49.66 | 49.72 | 49.40 | 10,500 |
| 30 Jan 2024 | 49.98 | 50.24 | 49.97 | 50.22 | 49.89 | 1,500 |
| 29 Jan 2024 | 50.09 | 50.09 | 49.73 | 50.03 | 49.70 | 11,600 |
| 26 Jan 2024 | 49.63 | 49.90 | 49.63 | 49.79 | 49.47 | 2,400 |
| 25 Jan 2024 | 49.51 | 49.72 | 49.51 | 49.72 | 49.40 | 4,100 |
| 25 Jan 2024 | 0.084 Dividend | |||||
| 24 Jan 2024 | 49.38 | 49.39 | 49.30 | 49.30 | 48.90 | 3,400 |
| 23 Jan 2024 | 49.62 | 49.78 | 49.58 | 49.77 | 49.36 | 3,700 |
| 22 Jan 2024 | 49.80 | 49.87 | 49.80 | 49.87 | 49.46 | 1,500 |
| 19 Jan 2024 | 49.68 | 49.77 | 49.41 | 49.76 | 49.35 | 2,100 |
| 18 Jan 2024 | 49.14 | 49.52 | 49.14 | 49.52 | 49.11 | 600 |
| 17 Jan 2024 | 49.66 | 49.71 | 49.26 | 49.34 | 48.93 | 6,100 |
| 16 Jan 2024 | 49.94 | 49.94 | 49.59 | 49.68 | 49.27 | 4,800 |
| 15 Jan 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 49.72 | 200 |
| 12 Jan 2024 | 50.02 | 50.02 | 50.01 | 50.01 | 49.60 | 200 |
| 11 Jan 2024 | 49.91 | 50.04 | 49.72 | 50.04 | 49.63 | 5,400 |
| 10 Jan 2024 | 50.05 | 50.21 | 50.05 | 50.21 | 49.80 | 800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.