CI International Quality Dividend Growth Index ETF (TSX:IQD)
Canada · Delayed Price · Currency is CAD 34.98
+0.33 (0.95%)
Sep 11, 2025, 3:05 PM EDT
TSX:IQD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 34.88 | 34.98 | 34.88 | 34.98 | 34.98 | 0.95% | 2,922 |
| Sep 10, 2025 | 34.70 | 34.70 | 34.65 | 34.65 | 34.65 | -0.12% | 2,217 |
| Sep 9, 2025 | 34.66 | 34.69 | 34.66 | 34.69 | 34.69 | 0.23% | 1,728 |
| Sep 8, 2025 | 34.72 | 34.72 | 34.59 | 34.61 | 34.61 | 0.73% | 740 |
| Sep 5, 2025 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | -0.12% | 339 |
| Sep 4, 2025 | 34.38 | 34.40 | 34.38 | 34.40 | 34.40 | 0.94% | 800 |
| Sep 3, 2025 | 34.05 | 34.08 | 33.97 | 34.08 | 34.08 | 0.38% | 2,300 |
| Sep 2, 2025 | 33.78 | 33.99 | 33.78 | 33.95 | 33.95 | -1.02% | 3,315 |
| Aug 29, 2025 | 34.40 | 34.40 | 34.30 | 34.30 | 34.30 | -0.84% | 2,407 |
| Aug 28, 2025 | 34.65 | 34.65 | 34.59 | 34.59 | 34.59 | -0.03% | 1,037 |
| Aug 27, 2025 | 34.60 | 34.61 | 34.56 | 34.60 | 34.60 | 0.06% | 5,027 |
| Aug 26, 2025 | 34.51 | 34.58 | 34.51 | 34.58 | 34.58 | -0.40% | 2,900 |
| Aug 25, 2025 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | -0.32% | 241 |
| Aug 22, 2025 | 34.83 | 34.86 | 34.83 | 34.83 | 34.83 | 0.64% | 500 |
| Aug 21, 2025 | 34.48 | 34.61 | 34.48 | 34.61 | 34.61 | -0.20% | 1,300 |
| Aug 20, 2025 | 34.70 | 34.76 | 34.68 | 34.68 | 34.68 | -0.06% | 10,518 |
| Aug 19, 2025 | 34.84 | 34.84 | 34.68 | 34.70 | 34.70 | -0.03% | 400 |
| Aug 18, 2025 | 34.69 | 34.71 | 34.69 | 34.71 | 34.71 | 0.46% | 506 |
| Aug 15, 2025 | 34.58 | 34.62 | 34.55 | 34.55 | 34.55 | -0.03% | 1,500 |
| Aug 14, 2025 | 34.47 | 34.56 | 34.47 | 34.56 | 34.56 | 0.12% | 6,100 |
| Aug 13, 2025 | 34.38 | 34.52 | 34.38 | 34.52 | 34.52 | 0.49% | 1,100 |
| Aug 12, 2025 | 34.32 | 34.38 | 34.32 | 34.35 | 34.35 | 0.15% | 515 |
| Aug 11, 2025 | 34.34 | 34.39 | 34.30 | 34.30 | 34.30 | -0.61% | 1,307 |
| Aug 8, 2025 | 34.50 | 34.51 | 34.50 | 34.51 | 34.51 | 0.64% | 741 |
| Aug 7, 2025 | 34.25 | 34.29 | 34.24 | 34.29 | 34.29 | 1.00% | 800 |
| Aug 6, 2025 | 34.03 | 34.03 | 33.95 | 33.95 | 33.95 | -0.24% | 818 |
| Aug 5, 2025 | 34.00 | 34.06 | 34.00 | 34.03 | 34.03 | 1.34% | 839 |
| Aug 1, 2025 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | -1.96% | 200 |
| Jul 31, 2025 | 34.61 | 34.61 | 34.25 | 34.25 | 34.25 | -1.04% | 1,600 |
| Jul 30, 2025 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | -0.32% | 121 |
| Jul 29, 2025 | 34.62 | 34.75 | 34.62 | 34.72 | 34.72 | -0.43% | 2,800 |
| Jul 28, 2025 | 34.90 | 34.90 | 34.87 | 34.87 | 34.87 | -0.80% | 224 |
| Jul 25, 2025 | 35.13 | 35.15 | 35.13 | 35.15 | 35.15 | 0.06% | 600 |
| Jul 24, 2025 | 35.15 | 35.15 | 35.13 | 35.13 | 35.13 | -0.37% | 600 |
| Jul 23, 2025 | 35.04 | 35.26 | 35.04 | 35.26 | 35.26 | 1.64% | 1,600 |
| Jul 22, 2025 | 34.60 | 34.69 | 34.60 | 34.69 | 34.69 | 0.26% | 1,800 |
| Jul 21, 2025 | 34.67 | 34.67 | 34.60 | 34.60 | 34.60 | -0.06% | 6,202 |
| Jul 18, 2025 | 34.72 | 34.72 | 34.62 | 34.62 | 34.62 | -0.57% | 1,301 |
| Jul 17, 2025 | 34.83 | 34.85 | 34.81 | 34.82 | 34.82 | 0.37% | 1,203 |
| Jul 16, 2025 | 34.72 | 34.72 | 34.69 | 34.69 | 34.69 | -0.12% | 1,239 |
| Jul 15, 2025 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | -0.12% | 115 |
| Jul 14, 2025 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | -0.14% | 200 |
| Jul 11, 2025 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | -0.71% | 443 |
| Jul 10, 2025 | 35.09 | 35.09 | 35.07 | 35.07 | 35.07 | 0.60% | 643 |
| Jul 9, 2025 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | 0.23% | 224 |
| Jul 8, 2025 | 34.79 | 34.82 | 34.78 | 34.78 | 34.78 | 0.78% | 23,403 |
| Jul 7, 2025 | 34.48 | 34.53 | 34.47 | 34.51 | 34.51 | 0.29% | 2,015 |
| Jul 4, 2025 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | -0.75% | 200 |
| Jul 3, 2025 | 34.74 | 34.74 | 34.67 | 34.67 | 34.67 | 0.41% | 600 |
| Jul 2, 2025 | 34.54 | 34.58 | 34.53 | 34.53 | 34.53 | -0.20% | 824 |