iShares Core MSCI Global Quality Dividend Index ETF (TSX:XDG)
Canada · Delayed Price · Currency is CAD 30.81
+0.28 (0.92%)
At close: Jan 9, 2026
TSX:XDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 30.60 | 30.82 | 30.60 | 30.81 | 30.81 | 0.92% | 5,620 |
| Jan 8, 2026 | 30.26 | 30.57 | 30.25 | 30.53 | 30.53 | 0.93% | 8,849 |
| Jan 7, 2026 | 30.46 | 30.46 | 30.18 | 30.25 | 30.25 | -0.33% | 78,165 |
| Jan 6, 2026 | 30.10 | 30.37 | 30.10 | 30.35 | 30.35 | 0.63% | 6,802 |
| Jan 5, 2026 | 30.20 | 30.20 | 29.95 | 30.16 | 30.16 | 0.57% | 18,354 |
| Jan 2, 2026 | 30.01 | 30.01 | 29.82 | 29.99 | 29.99 | 0.60% | 9,425 |
| Dec 31, 2025 | 29.94 | 29.94 | 29.79 | 29.81 | 29.81 | -0.20% | 8,509 |
| Dec 30, 2025 | 29.90 | 29.92 | 29.87 | 29.87 | 29.87 | -0.33% | 4,505 |
| Dec 29, 2025 | 29.96 | 29.99 | 29.93 | 29.97 | 29.88 | 0.10% | 9,476 |
| Dec 24, 2025 | 29.95 | 29.95 | 29.94 | 29.94 | 29.85 | 0.23% | 382 |
| Dec 23, 2025 | 30.07 | 30.07 | 29.87 | 29.87 | 29.78 | -0.40% | 2,949 |
| Dec 22, 2025 | 29.99 | 29.99 | 29.89 | 29.99 | 29.90 | 0.20% | 6,593 |
| Dec 19, 2025 | 29.88 | 30.03 | 29.88 | 29.93 | 29.84 | -0.13% | 18,803 |
| Dec 18, 2025 | 30.13 | 30.13 | 29.91 | 29.97 | 29.88 | 0.20% | 2,456 |
| Dec 17, 2025 | 29.84 | 29.98 | 29.84 | 29.91 | 29.82 | 0.23% | 4,729 |
| Dec 16, 2025 | 30.13 | 30.13 | 29.77 | 29.84 | 29.75 | -1.04% | 23,529 |
| Dec 15, 2025 | 30.03 | 30.16 | 30.03 | 30.16 | 30.06 | 0.82% | 10,710 |
| Dec 12, 2025 | 30.06 | 30.06 | 29.90 | 29.91 | 29.82 | 0.17% | 2,225 |
| Dec 11, 2025 | 29.89 | 30.01 | 29.86 | 29.86 | 29.77 | -0.20% | 7,579 |
| Dec 10, 2025 | 29.65 | 29.92 | 29.65 | 29.92 | 29.83 | 0.94% | 4,254 |
| Dec 9, 2025 | 29.80 | 29.80 | 29.63 | 29.64 | 29.55 | 0.10% | 6,256 |
| Dec 8, 2025 | 29.76 | 29.76 | 29.60 | 29.61 | 29.52 | -0.47% | 3,840 |
| Dec 5, 2025 | 30.00 | 30.00 | 29.74 | 29.75 | 29.66 | -1.03% | 16,947 |
| Dec 4, 2025 | 30.27 | 30.27 | 30.00 | 30.06 | 29.97 | -0.10% | 33,972 |
| Dec 3, 2025 | 30.02 | 30.11 | 30.02 | 30.09 | 30.00 | 0.50% | 11,140 |
| Dec 2, 2025 | 30.17 | 30.17 | 29.85 | 29.94 | 29.85 | -0.20% | 12,239 |
| Dec 1, 2025 | 30.04 | 30.15 | 30.00 | 30.00 | 29.91 | -0.13% | 12,771 |
| Nov 28, 2025 | 30.17 | 30.22 | 30.04 | 30.04 | 29.95 | 0.10% | 6,603 |
| Nov 27, 2025 | 30.23 | 30.27 | 30.01 | 30.01 | 29.92 | -0.13% | 4,175 |
| Nov 26, 2025 | 30.03 | 30.13 | 30.03 | 30.05 | 29.96 | -0.10% | 3,109 |
| Nov 25, 2025 | 29.78 | 30.11 | 29.78 | 30.08 | 29.99 | 0.97% | 2,554 |
| Nov 24, 2025 | 29.88 | 29.88 | 29.75 | 29.79 | 29.70 | -0.30% | 5,816 |
| Nov 21, 2025 | 29.34 | 29.91 | 29.34 | 29.88 | 29.79 | 1.84% | 4,562 |
| Nov 20, 2025 | 29.75 | 29.75 | 29.34 | 29.34 | 29.25 | -0.37% | 4,688 |
| Nov 19, 2025 | 29.46 | 29.50 | 29.41 | 29.45 | 29.36 | -0.07% | 3,875 |
| Nov 18, 2025 | 29.33 | 29.61 | 29.33 | 29.47 | 29.31 | -0.87% | 10,005 |
| Nov 17, 2025 | 29.89 | 29.97 | 29.71 | 29.73 | 29.56 | -0.93% | 5,631 |
| Nov 14, 2025 | 30.01 | 30.03 | 29.99 | 30.01 | 29.84 | -0.27% | 4,120 |
| Nov 13, 2025 | 30.17 | 30.20 | 30.05 | 30.09 | 29.92 | -0.20% | 5,461 |
| Nov 12, 2025 | 30.02 | 30.18 | 30.02 | 30.15 | 29.98 | 0.40% | 3,409 |
| Nov 11, 2025 | 29.81 | 30.03 | 29.81 | 30.03 | 29.86 | 1.21% | 1,617 |
| Nov 10, 2025 | 29.50 | 29.67 | 29.50 | 29.67 | 29.51 | 0.75% | 1,674 |
| Nov 7, 2025 | 29.43 | 29.45 | 29.41 | 29.45 | 29.29 | -0.07% | 1,263 |
| Nov 6, 2025 | 29.48 | 29.52 | 29.44 | 29.47 | 29.31 | - | 4,464 |
| Nov 5, 2025 | 29.39 | 29.51 | 29.34 | 29.47 | 29.31 | 0.75% | 1,618 |
| Nov 4, 2025 | 29.21 | 29.30 | 29.21 | 29.25 | 29.09 | - | 1,905 |
| Nov 3, 2025 | 29.33 | 29.33 | 29.20 | 29.25 | 29.09 | -0.24% | 4,892 |
| Oct 31, 2025 | 29.36 | 29.36 | 29.23 | 29.32 | 29.16 | -0.14% | 11,463 |
| Oct 30, 2025 | 29.27 | 29.40 | 29.27 | 29.36 | 29.20 | 0.31% | 6,476 |
| Oct 29, 2025 | 29.43 | 29.43 | 29.27 | 29.27 | 29.11 | -1.11% | 2,908 |