iShares S&P/TSX Canadian Dividend Aristocrats Index ETF (TSX:CDZ)
Canada · Delayed Price · Currency is CAD 39.80
+0.07 (0.18%)
Sep 26, 2025, 3:50 PM EDT
TSX:CDZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 39.77 | 39.89 | 39.77 | 39.80 | 39.80 | 0.18% | 10,052 |
| Sep 25, 2025 | 39.62 | 39.76 | 39.61 | 39.73 | 39.73 | -0.05% | 18,100 |
| Sep 24, 2025 | 39.73 | 39.86 | 39.73 | 39.75 | 39.75 | -0.05% | 7,100 |
| Sep 23, 2025 | 39.87 | 39.92 | 39.75 | 39.77 | 39.65 | -0.18% | 15,800 |
| Sep 22, 2025 | 39.75 | 39.89 | 39.72 | 39.84 | 39.72 | 0.15% | 38,400 |
| Sep 19, 2025 | 39.62 | 40.01 | 39.61 | 39.78 | 39.66 | 0.40% | 26,000 |
| Sep 18, 2025 | 39.62 | 39.70 | 39.60 | 39.62 | 39.50 | 0.05% | 4,800 |
| Sep 17, 2025 | 39.54 | 39.75 | 39.54 | 39.60 | 39.48 | 0.10% | 16,630 |
| Sep 16, 2025 | 39.64 | 39.64 | 39.53 | 39.56 | 39.44 | -0.18% | 9,435 |
| Sep 15, 2025 | 39.67 | 39.67 | 39.52 | 39.63 | 39.51 | - | 21,800 |
| Sep 12, 2025 | 39.53 | 39.64 | 39.52 | 39.63 | 39.51 | 0.15% | 12,100 |
| Sep 11, 2025 | 39.46 | 39.60 | 39.46 | 39.57 | 39.45 | 0.41% | 11,234 |
| Sep 10, 2025 | 39.35 | 39.42 | 39.33 | 39.41 | 39.29 | 0.23% | 9,400 |
| Sep 9, 2025 | 39.28 | 39.36 | 39.28 | 39.32 | 39.20 | 0.05% | 13,800 |
| Sep 8, 2025 | 39.39 | 39.39 | 39.18 | 39.30 | 39.18 | -0.20% | 18,700 |
| Sep 5, 2025 | 39.34 | 39.38 | 39.24 | 39.38 | 39.26 | 0.25% | 10,600 |
| Sep 4, 2025 | 39.10 | 39.28 | 39.10 | 39.28 | 39.16 | 0.67% | 15,222 |
| Sep 3, 2025 | 38.90 | 39.05 | 38.90 | 39.02 | 38.91 | 0.36% | 5,028 |
| Sep 2, 2025 | 38.97 | 38.97 | 38.75 | 38.88 | 38.77 | -0.56% | 14,500 |
| Aug 29, 2025 | 38.93 | 39.13 | 38.91 | 39.10 | 38.98 | 0.33% | 8,738 |
| Aug 28, 2025 | 39.03 | 39.03 | 38.83 | 38.97 | 38.86 | -0.03% | 11,000 |
| Aug 27, 2025 | 38.83 | 39.01 | 38.83 | 38.98 | 38.87 | 0.28% | 12,721 |
| Aug 26, 2025 | 38.85 | 38.87 | 38.79 | 38.87 | 38.76 | -0.33% | 12,700 |
| Aug 25, 2025 | 39.20 | 39.20 | 38.97 | 39.00 | 38.77 | -0.51% | 9,700 |
| Aug 22, 2025 | 39.07 | 39.27 | 39.07 | 39.20 | 38.97 | 0.56% | 3,833 |
| Aug 21, 2025 | 38.89 | 39.06 | 38.85 | 38.98 | 38.75 | 0.13% | 9,325 |
| Aug 20, 2025 | 38.82 | 38.98 | 38.82 | 38.93 | 38.70 | 0.26% | 50,000 |
| Aug 19, 2025 | 38.83 | 38.92 | 38.83 | 38.83 | 38.60 | 0.15% | 5,700 |
| Aug 18, 2025 | 38.69 | 38.84 | 38.62 | 38.77 | 38.54 | 0.08% | 6,235 |
| Aug 15, 2025 | 38.65 | 38.77 | 38.62 | 38.74 | 38.51 | 0.23% | 3,617 |
| Aug 14, 2025 | 38.60 | 38.68 | 38.50 | 38.65 | 38.42 | -0.05% | 14,100 |
| Aug 13, 2025 | 38.43 | 38.67 | 38.43 | 38.67 | 38.44 | 0.62% | 6,100 |
| Aug 12, 2025 | 38.24 | 38.43 | 38.22 | 38.43 | 38.20 | 0.68% | 4,300 |
| Aug 11, 2025 | 38.11 | 38.20 | 38.11 | 38.17 | 37.94 | 0.10% | 17,600 |
| Aug 8, 2025 | 38.07 | 38.22 | 38.07 | 38.13 | 37.90 | 0.39% | 6,300 |
| Aug 7, 2025 | 38.18 | 38.18 | 37.97 | 37.98 | 37.75 | -0.24% | 7,228 |
| Aug 6, 2025 | 38.04 | 38.10 | 37.98 | 38.07 | 37.84 | 0.18% | 9,626 |
| Aug 5, 2025 | 37.99 | 38.03 | 37.92 | 38.00 | 37.77 | 0.82% | 11,128 |
| Aug 1, 2025 | 37.69 | 37.75 | 37.52 | 37.69 | 37.47 | -0.42% | 20,100 |
| Jul 31, 2025 | 38.00 | 38.06 | 37.85 | 37.85 | 37.63 | -0.47% | 7,544 |
| Jul 30, 2025 | 38.21 | 38.28 | 38.00 | 38.03 | 37.80 | -0.47% | 15,000 |
| Jul 29, 2025 | 38.15 | 38.24 | 38.15 | 38.21 | 37.98 | 0.39% | 6,424 |
| Jul 28, 2025 | 38.23 | 38.23 | 38.03 | 38.06 | 37.83 | -0.47% | 7,700 |
| Jul 25, 2025 | 38.24 | 38.26 | 38.13 | 38.24 | 37.90 | - | 12,415 |
| Jul 24, 2025 | 38.27 | 38.33 | 38.24 | 38.24 | 37.90 | -0.08% | 11,100 |
| Jul 23, 2025 | 38.24 | 38.37 | 38.19 | 38.27 | 37.93 | 0.34% | 15,944 |
| Jul 22, 2025 | 38.00 | 38.19 | 38.00 | 38.14 | 37.80 | 0.47% | 5,212 |
| Jul 21, 2025 | 38.10 | 38.10 | 37.96 | 37.96 | 37.62 | -0.26% | 9,234 |
| Jul 18, 2025 | 38.12 | 38.15 | 38.01 | 38.06 | 37.72 | - | 16,437 |
| Jul 17, 2025 | 37.92 | 38.10 | 37.82 | 38.06 | 37.72 | 0.42% | 17,504 |