TSX:XDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	40.03	40.20	39.96	40.16	40.16	0.50%	152,007
Apr 9, 2026	40.01	40.20	39.93	39.96	39.96	-0.10%	167,281
Apr 8, 2026	39.75	40.02	39.65	40.00	40.00	0.18%	231,187
Apr 7, 2026	39.87	40.05	39.80	39.93	39.93	0.20%	156,175
Apr 6, 2026	39.73	39.90	39.70	39.85	39.85	0.25%	172,526
Apr 2, 2026	39.48	39.77	39.38	39.75	39.75	0.99%	172,261
Apr 1, 2026	39.54	39.55	39.24	39.36	39.36	-0.38%	234,188
Mar 31, 2026	39.39	39.63	39.18	39.51	39.51	0.79%	145,035
Mar 30, 2026	39.29	39.61	39.06	39.20	39.20	0.54%	158,126
Mar 27, 2026	39.09	39.21	38.92	38.99	38.99	-0.36%	128,987
Mar 26, 2026	39.15	39.48	39.12	39.13	39.13	-0.51%	152,947
Mar 25, 2026	39.21	39.36	39.08	39.33	39.21	0.92%	193,358
Mar 24, 2026	38.75	39.26	38.70	38.97	38.85	0.39%	307,031
Mar 23, 2026	38.63	39.00	38.45	38.82	38.70	0.70%	291,317
Mar 20, 2026	38.68	38.85	38.44	38.55	38.43	-0.44%	203,074
Mar 19, 2026	38.71	38.86	38.60	38.72	38.60	-0.39%	122,899
Mar 18, 2026	39.15	39.15	38.85	38.87	38.75	-0.52%	501,261
Mar 17, 2026	39.14	39.31	39.05	39.08	38.96	0.45%	168,543
Mar 16, 2026	38.58	38.99	38.54	38.90	38.78	1.04%	103,354
Mar 13, 2026	38.36	38.64	38.36	38.50	38.38	0.56%	203,974
Mar 12, 2026	38.16	38.42	38.15	38.29	38.17	0.25%	138,515
Mar 11, 2026	38.13	38.40	38.11	38.19	38.07	0.24%	125,455
Mar 10, 2026	38.03	38.37	38.00	38.10	37.98	0.16%	155,848
Mar 9, 2026	38.00	38.07	37.62	38.04	37.92	-0.50%	409,082
Mar 6, 2026	38.56	38.56	38.15	38.23	38.11	-1.11%	589,758
Mar 5, 2026	38.68	38.71	38.46	38.66	38.54	-0.28%	157,745
Mar 4, 2026	38.57	38.78	38.49	38.77	38.65	0.39%	168,220
Mar 3, 2026	38.62	38.70	38.21	38.62	38.50	-0.72%	225,731
Mar 2, 2026	38.70	38.92	38.62	38.90	38.78	0.52%	169,635
Feb 27, 2026	38.59	38.80	38.50	38.70	38.58	0.08%	217,201
Feb 26, 2026	38.56	38.73	38.46	38.67	38.55	0.39%	210,819
Feb 25, 2026	38.48	38.56	38.13	38.52	38.40	0.18%	240,752
Feb 24, 2026	38.50	38.50	38.23	38.45	38.33	-0.26%	268,451
Feb 23, 2026	38.71	38.85	38.41	38.55	38.31	-0.31%	236,335
Feb 20, 2026	38.61	38.73	38.50	38.67	38.43	0.16%	199,241
Feb 19, 2026	38.66	38.69	38.51	38.61	38.37	0.08%	179,970
Feb 18, 2026	38.62	38.69	38.39	38.58	38.34	0.16%	157,363
Feb 17, 2026	38.43	38.52	38.17	38.52	38.28	0.26%	206,737
Feb 13, 2026	37.92	38.42	37.92	38.42	38.19	1.83%	127,153
Feb 12, 2026	37.92	38.00	37.67	37.73	37.50	-0.26%	224,028
Feb 11, 2026	38.00	38.06	37.80	37.83	37.60	0.08%	205,260
Feb 10, 2026	37.77	37.85	37.67	37.80	37.57	0.37%	228,646
Feb 9, 2026	37.68	37.75	37.53	37.66	37.43	-0.05%	279,624
Feb 6, 2026	37.65	37.77	37.47	37.68	37.45	0.24%	354,115
Feb 5, 2026	37.49	37.79	37.45	37.59	37.36	0.08%	211,585
Feb 4, 2026	37.53	37.80	37.47	37.56	37.33	0.48%	282,697
Feb 3, 2026	37.34	37.59	37.20	37.38	37.15	0.30%	196,610
Feb 2, 2026	37.14	37.35	37.05	37.27	37.04	0.27%	240,191
Jan 30, 2026	37.23	37.32	36.84	37.17	36.94	-0.32%	237,737
Jan 29, 2026	37.30	37.47	37.17	37.29	37.06	0.32%	245,982