CI International Quality Dividend Growth Index ETF (TSX:IQD)
Canada
· Delayed Price · Currency is CAD 31.60
+0.35 (1.12%)
Apr 17, 2025, 3:54 PM EDT
TSX:IQD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 31.59 | 31.75 | 31.59 | 31.60 | 31.60 | 1.12% | 3,018 |
| Apr 16, 2025 | 31.29 | 31.29 | 31.16 | 31.25 | 31.25 | -1.36% | 2,000 |
| Apr 15, 2025 | 31.66 | 31.78 | 31.65 | 31.68 | 31.68 | 0.99% | 5,200 |
| Apr 14, 2025 | 31.19 | 31.47 | 31.19 | 31.37 | 31.37 | 0.74% | 4,046 |
| Apr 11, 2025 | 30.54 | 31.14 | 30.54 | 31.14 | 31.14 | 2.17% | 1,100 |
| Apr 10, 2025 | 30.81 | 30.81 | 30.08 | 30.48 | 30.48 | -4.21% | 6,500 |
| Apr 9, 2025 | 29.35 | 31.84 | 29.35 | 31.82 | 31.82 | 7.65% | 6,039 |
| Apr 8, 2025 | 30.81 | 30.81 | 29.51 | 29.56 | 29.56 | -2.35% | 4,105 |
| Apr 7, 2025 | 28.28 | 30.34 | 28.28 | 30.27 | 30.27 | -1.08% | 15,800 |
| Apr 4, 2025 | 30.86 | 30.99 | 30.55 | 30.60 | 30.60 | -4.97% | 2,000 |
| Apr 3, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -3.13% | 300 |
| Apr 2, 2025 | 33.08 | 33.35 | 33.08 | 33.24 | 33.24 | -0.81% | 2,300 |
| Apr 1, 2025 | 33.26 | 33.51 | 33.21 | 33.51 | 33.51 | 0.45% | 6,000 |
| Mar 31, 2025 | 33.36 | 33.36 | 33.34 | 33.36 | 33.36 | -0.80% | 1,600 |
| Mar 28, 2025 | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | -1.35% | 200 |
| Mar 27, 2025 | 33.94 | 34.11 | 33.94 | 34.09 | 34.09 | -0.23% | 3,241 |
| Mar 26, 2025 | 34.13 | 34.17 | 34.13 | 34.17 | 34.17 | -1.10% | 1,000 |
| Mar 25, 2025 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | -0.03% | 514 |
| Mar 24, 2025 | 34.50 | 34.56 | 34.50 | 34.56 | 34.45 | 0.35% | 5,106 |
| Mar 21, 2025 | 34.36 | 34.51 | 34.35 | 34.44 | 34.33 | -0.49% | 14,429 |
| Mar 20, 2025 | 34.66 | 34.66 | 34.56 | 34.61 | 34.50 | -0.23% | 2,903 |
| Mar 19, 2025 | 34.69 | 34.69 | 34.69 | 34.69 | 34.58 | - | - |
| Mar 18, 2025 | 34.74 | 34.76 | 34.69 | 34.69 | 34.58 | -0.43% | 5,800 |
| Mar 17, 2025 | 34.87 | 34.87 | 34.83 | 34.84 | 34.73 | 0.75% | 1,625 |
| Mar 14, 2025 | 34.59 | 34.59 | 34.55 | 34.58 | 34.47 | 2.28% | 1,300 |
| Mar 13, 2025 | 33.94 | 33.97 | 33.81 | 33.81 | 33.71 | -0.88% | 2,531 |
| Mar 12, 2025 | 34.11 | 34.13 | 34.11 | 34.11 | 34.01 | -0.12% | 1,327 |
| Mar 11, 2025 | 34.15 | 34.15 | 34.15 | 34.15 | 34.04 | -0.55% | 300 |
| Mar 10, 2025 | 34.34 | 34.50 | 34.20 | 34.34 | 34.23 | -2.50% | 3,900 |
| Mar 7, 2025 | 34.99 | 35.22 | 34.99 | 35.22 | 35.11 | 0.26% | 1,039 |
| Mar 6, 2025 | 35.25 | 35.25 | 35.08 | 35.13 | 35.02 | -1.13% | 1,600 |
| Mar 5, 2025 | 35.17 | 35.61 | 35.17 | 35.53 | 35.42 | 1.23% | 2,808 |
| Mar 4, 2025 | 34.41 | 35.38 | 34.41 | 35.10 | 34.99 | -0.88% | 1,600 |
| Mar 3, 2025 | 35.87 | 35.91 | 35.37 | 35.41 | 35.30 | -0.17% | 6,517 |
| Feb 28, 2025 | 35.30 | 35.47 | 35.30 | 35.47 | 35.36 | 0.23% | 820 |
| Feb 27, 2025 | 35.50 | 35.50 | 35.39 | 35.39 | 35.28 | -1.03% | 1,500 |
| Feb 26, 2025 | 35.93 | 35.93 | 35.76 | 35.76 | 35.65 | -0.42% | 1,130 |
| Feb 25, 2025 | 35.91 | 35.98 | 35.87 | 35.91 | 35.80 | 0.34% | 2,100 |
| Feb 24, 2025 | 35.80 | 35.96 | 35.79 | 35.79 | 35.68 | 0.17% | 2,700 |
| Feb 21, 2025 | 35.80 | 35.80 | 35.73 | 35.73 | 35.62 | -0.89% | 900 |
| Feb 20, 2025 | 35.98 | 36.05 | 35.95 | 36.05 | 35.94 | -0.25% | 14,400 |
| Feb 19, 2025 | 36.16 | 36.16 | 36.13 | 36.14 | 36.03 | -1.20% | 1,525 |
| Feb 18, 2025 | 36.61 | 36.61 | 36.50 | 36.58 | 36.47 | 0.99% | 1,600 |
| Feb 14, 2025 | 36.22 | 36.22 | 36.22 | 36.22 | 36.11 | -0.11% | 717 |
| Feb 13, 2025 | 36.27 | 36.27 | 36.26 | 36.26 | 36.15 | 0.22% | 800 |
| Feb 12, 2025 | 36.15 | 36.18 | 36.12 | 36.18 | 36.07 | 0.44% | 2,001 |
| Feb 11, 2025 | 36.01 | 36.02 | 36.01 | 36.02 | 35.91 | 0.25% | 400 |
| Feb 10, 2025 | 35.71 | 35.93 | 35.71 | 35.93 | 35.82 | 1.35% | 400 |
| Feb 7, 2025 | 35.51 | 35.51 | 35.45 | 35.45 | 35.34 | -0.84% | 1,400 |
| Feb 6, 2025 | 35.75 | 35.75 | 35.75 | 35.75 | 35.64 | 0.59% | 618 |