Skip to main content

Ishares S&P US Div Growers ETF (TSX: CUD )

51.44 +0.12 (+0.23%)
Streaming Delayed Price Updated: 11:57 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 51.91 51.91 51.02 51.02 2,449 -1.68(-3.19%)
Apr 28, 2022 52.07 52.70 52.00 52.70 3,797 +0.55(+1.05%)
Apr 27, 2022 52.03 52.68 52.03 52.15 6,788 +0.03(+0.06%)
Apr 26, 2022 52.94 52.94 52.12 52.12 2,441 -0.82(-1.55%)
Apr 25, 2022 52.94 53.01 52.00 52.94 4,181 -0.21(-0.40%)
Apr 22, 2022 53.65 53.67 53.15 53.15 5,514 -1.18(-2.17%)
Apr 21, 2022 54.70 54.88 54.22 54.33 6,401 -0.32(-0.59%)
Apr 20, 2022 54.10 54.85 54.10 54.65 5,557 +0.61(+1.13%)
Apr 19, 2022 53.84 54.07 53.83 54.04 8,132 +0.75(+1.41%)
Apr 18, 2022 53.40 53.43 53.18 53.29 749 -0.20(-0.37%)
Apr 14, 2022 53.49 0 -0.05(-0.09%)
Apr 13, 2022 53.28 53.54 53.28 53.54 5,625 +0.22(+0.41%)
Apr 12, 2022 53.33 53.82 53.23 53.32 14,743 -0.01(-0.02%)
Apr 11, 2022 53.51 53.53 53.33 53.33 1,206 -0.36(-0.67%)
Apr 08, 2022 53.43 53.77 53.43 53.69 2,008 +0.24(+0.45%)
Apr 07, 2022 52.86 53.54 52.86 53.45 4,692 +0.25(+0.47%)
Apr 06, 2022 53.17 53.25 53.17 53.20 2,556 +0.24(+0.45%)
Apr 05, 2022 53.26 53.26 52.96 52.96 4,007 -0.18(-0.34%)
Apr 04, 2022 53.57 53.57 53.00 53.14 4,176 -0.25(-0.47%)
Apr 01, 2022 53.39 53.39 53.23 53.39 2,782 +0.41(+0.77%)
Mar 31, 2022 53.03 53.43 52.98 52.98 1,673 -0.33(-0.62%)
Mar 30, 2022 53.55 53.55 53.31 53.31 5,380 -0.26(-0.49%)
Mar 29, 2022 52.88 53.63 52.88 53.57 3,780 +0.88(+1.67%)
Mar 28, 2022 52.60 52.69 52.60 52.69 694 -0.25(-0.47%)
Mar 25, 2022 52.60 52.94 52.50 52.94 3,494 +0.59(+1.13%)
Mar 24, 2022 52.05 52.44 52.05 52.35 1,220 +0.36(+0.69%)
Mar 23, 2022 52.21 52.22 51.99 51.99 7,039 -0.59(-1.12%)
Mar 22, 2022 52.66 52.66 52.57 52.58 1,143 +0.35(+0.67%)
Mar 21, 2022 51.98 52.55 51.98 52.23 1,979 +0.53(+1.03%)
Mar 18, 2022 51.70 51.70 51.70 51.70 612 -0.51(-0.98%)
Mar 17, 2022 52.22 52.22 52.21 52.21 526 +0.41(+0.79%)
Mar 16, 2022 51.59 51.80 51.59 51.80 3,897 +0.44(+0.86%)
Mar 15, 2022 51.22 51.38 51.07 51.36 1,386 +0.45(+0.88%)
Mar 14, 2022 51.00 51.16 50.82 50.91 4,413 -0.04(-0.08%)
Mar 11, 2022 51.31 51.55 50.95 50.95 2,840 -0.28(-0.55%)
Mar 10, 2022 50.59 51.26 50.59 51.23 1,362 -0.13(-0.25%)
Mar 09, 2022 51.48 51.53 51.35 51.36 1,058 +0.45(+0.88%)
Mar 08, 2022 51.22 51.84 50.89 50.91 3,283 -0.29(-0.57%)
Mar 07, 2022 51.72 51.72 51.20 51.20 3,285 -0.80(-1.54%)
Mar 04, 2022 51.74 52.00 51.70 52.00 5,025 +0.01(+0.02%)
Mar 03, 2022 51.52 52.02 51.52 51.99 7,525 +0.35(+0.68%)
Mar 02, 2022 51.66 51.66 51.60 51.64 954 +1.21(+2.40%)
Mar 01, 2022 51.35 51.35 50.42 50.43 1,716 -0.96(-1.87%)
Feb 28, 2022 50.65 51.47 50.65 51.39 2,641 -0.26(-0.50%)
Feb 25, 2022 50.61 51.65 50.82 51.65 9,548 +1.53(+3.05%)
Feb 24, 2022 49.34 50.20 49.30 50.12 5,621 +0.06(+0.12%)
Feb 23, 2022 50.54 50.59 50.06 50.06 1,791 -0.60(-1.18%)
Feb 22, 2022 50.72 51.00 50.48 50.66 4,966 -0.55(-1.07%)
Feb 18, 2022 51.21 0 -0.06(-0.12%)
Feb 17, 2022 51.27 51.49 51.27 51.27 839 -0.47(-0.91%)
Feb 16, 2022 51.75 51.79 51.42 51.74 3,467 +0.24(+0.47%)
Feb 15, 2022 51.14 51.60 51.14 51.50 2,876 +0.46(+0.90%)
Feb 14, 2022 50.88 51.07 50.77 51.04 5,718 -0.15(-0.29%)
Feb 11, 2022 51.88 51.88 51.19 51.19 2,675 -0.36(-0.70%)
Feb 10, 2022 51.64 51.64 51.44 51.55 7,205 -0.76(-1.45%)
Feb 09, 2022 52.64 52.64 52.31 52.31 2,522 +0.21(+0.40%)
Feb 08, 2022 51.90 52.14 51.85 52.10 3,465 +0.44(+0.85%)
Feb 07, 2022 51.79 51.97 51.66 51.66 2,373 -0.02(-0.04%)
Feb 04, 2022 52.08 52.08 51.59 51.68 2,933 -0.40(-0.77%)
Feb 03, 2022 52.54 52.08 52.08 6,312 -0.46(-0.88%)
Feb 02, 2022 52.81 52.81 52.12 52.54 2,813 +0.11(+0.21%)
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.