iShares Core MSCI Global Quality Dividend Index ETF (TSX:XDG)
Canada · Delayed Price · Currency is CAD 30.04
+0.03 (0.10%)
At close: Nov 28, 2025
TSX:XDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 30.17 | 30.22 | 30.04 | 30.04 | 30.04 | 0.10% | 6,603 |
| Nov 27, 2025 | 30.23 | 30.27 | 30.01 | 30.01 | 30.01 | -0.13% | 4,175 |
| Nov 26, 2025 | 30.03 | 30.13 | 30.03 | 30.05 | 30.05 | -0.10% | 3,109 |
| Nov 25, 2025 | 29.78 | 30.11 | 29.78 | 30.08 | 30.08 | 0.97% | 2,554 |
| Nov 24, 2025 | 29.88 | 29.88 | 29.75 | 29.79 | 29.79 | -0.30% | 5,816 |
| Nov 21, 2025 | 29.34 | 29.91 | 29.34 | 29.88 | 29.88 | 1.84% | 4,562 |
| Nov 20, 2025 | 29.75 | 29.75 | 29.34 | 29.34 | 29.34 | -0.37% | 4,688 |
| Nov 19, 2025 | 29.46 | 29.50 | 29.41 | 29.45 | 29.45 | -0.07% | 3,875 |
| Nov 18, 2025 | 29.33 | 29.61 | 29.33 | 29.47 | 29.40 | -0.87% | 10,005 |
| Nov 17, 2025 | 29.89 | 29.97 | 29.71 | 29.73 | 29.66 | -0.93% | 5,631 |
| Nov 14, 2025 | 30.01 | 30.03 | 29.99 | 30.01 | 29.94 | -0.27% | 4,120 |
| Nov 13, 2025 | 30.17 | 30.20 | 30.05 | 30.09 | 30.02 | -0.20% | 5,461 |
| Nov 12, 2025 | 30.02 | 30.18 | 30.02 | 30.15 | 30.08 | 0.40% | 3,409 |
| Nov 11, 2025 | 29.81 | 30.03 | 29.81 | 30.03 | 29.96 | 1.21% | 1,617 |
| Nov 10, 2025 | 29.50 | 29.67 | 29.50 | 29.67 | 29.60 | 0.75% | 1,674 |
| Nov 7, 2025 | 29.43 | 29.45 | 29.41 | 29.45 | 29.38 | -0.07% | 1,263 |
| Nov 6, 2025 | 29.48 | 29.52 | 29.44 | 29.47 | 29.40 | - | 4,464 |
| Nov 5, 2025 | 29.39 | 29.51 | 29.34 | 29.47 | 29.40 | 0.75% | 1,618 |
| Nov 4, 2025 | 29.21 | 29.30 | 29.21 | 29.25 | 29.18 | - | 1,905 |
| Nov 3, 2025 | 29.33 | 29.33 | 29.20 | 29.25 | 29.18 | -0.24% | 4,892 |
| Oct 31, 2025 | 29.36 | 29.36 | 29.23 | 29.32 | 29.25 | -0.14% | 11,463 |
| Oct 30, 2025 | 29.27 | 29.40 | 29.27 | 29.36 | 29.29 | 0.31% | 6,476 |
| Oct 29, 2025 | 29.43 | 29.43 | 29.27 | 29.27 | 29.20 | -1.11% | 2,908 |
| Oct 28, 2025 | 29.78 | 29.78 | 29.60 | 29.60 | 29.53 | -1.20% | 21,200 |
| Oct 27, 2025 | 29.94 | 29.96 | 29.83 | 29.96 | 29.81 | 0.45% | 3,644 |
| Oct 24, 2025 | 29.91 | 29.91 | 29.82 | 29.83 | 29.68 | 0.18% | 3,137 |
| Oct 23, 2025 | 29.82 | 29.82 | 29.66 | 29.77 | 29.63 | 0.07% | 7,892 |
| Oct 22, 2025 | 29.82 | 29.82 | 29.73 | 29.75 | 29.61 | -0.27% | 2,867 |
| Oct 21, 2025 | 29.99 | 29.99 | 29.78 | 29.83 | 29.69 | -0.57% | 12,561 |
| Oct 20, 2025 | 29.91 | 30.00 | 29.87 | 30.00 | 29.85 | 0.91% | 3,857 |
| Oct 17, 2025 | 29.54 | 29.76 | 29.54 | 29.73 | 29.59 | 0.41% | 5,376 |
| Oct 16, 2025 | 29.84 | 29.84 | 29.57 | 29.61 | 29.47 | -0.34% | 40,023 |
| Oct 15, 2025 | 29.67 | 29.79 | 29.55 | 29.71 | 29.57 | 0.27% | 14,758 |
| Oct 14, 2025 | 29.37 | 29.65 | 29.37 | 29.63 | 29.49 | 1.30% | 2,605 |
| Oct 10, 2025 | 29.64 | 29.64 | 29.19 | 29.25 | 29.11 | -1.08% | 3,796 |
| Oct 9, 2025 | 29.81 | 29.81 | 29.57 | 29.57 | 29.43 | -0.40% | 4,490 |
| Oct 8, 2025 | 29.65 | 29.69 | 29.64 | 29.69 | 29.55 | - | 2,194 |
| Oct 7, 2025 | 29.76 | 29.76 | 29.62 | 29.69 | 29.55 | -0.13% | 7,455 |
| Oct 6, 2025 | 29.67 | 29.78 | 29.67 | 29.73 | 29.59 | 0.03% | 20,413 |
| Oct 3, 2025 | 29.68 | 29.83 | 29.68 | 29.72 | 29.58 | 0.47% | 4,311 |
| Oct 2, 2025 | 29.58 | 29.61 | 29.55 | 29.58 | 29.44 | -0.03% | 36,874 |
| Oct 1, 2025 | 29.31 | 29.62 | 29.31 | 29.59 | 29.45 | 0.96% | 31,719 |
| Sep 30, 2025 | 29.19 | 29.35 | 29.15 | 29.31 | 29.17 | 0.41% | 2,981 |
| Sep 29, 2025 | 29.27 | 29.27 | 29.07 | 29.19 | 29.05 | -0.10% | 3,239 |
| Sep 26, 2025 | 29.15 | 29.23 | 29.15 | 29.22 | 29.08 | 0.72% | 3,518 |
| Sep 25, 2025 | 29.08 | 29.08 | 28.97 | 29.01 | 28.87 | -0.21% | 7,898 |
| Sep 24, 2025 | 29.05 | 29.07 | 29.05 | 29.07 | 28.93 | -0.03% | 1,968 |
| Sep 23, 2025 | 29.06 | 29.13 | 29.06 | 29.08 | 28.87 | 0.38% | 5,203 |
| Sep 22, 2025 | 29.00 | 29.00 | 28.88 | 28.97 | 28.76 | -0.07% | 5,081 |
| Sep 19, 2025 | 29.17 | 29.17 | 28.84 | 28.99 | 28.78 | -0.03% | 11,717 |