TSX:XDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	32.70	32.75	32.62	32.71	32.71	0.09%	114,416
Aug 14, 2025	32.44	32.68	32.42	32.68	32.68	0.74%	98,237
Aug 13, 2025	32.36	32.53	32.35	32.44	32.44	0.50%	122,020
Aug 12, 2025	32.18	32.33	32.18	32.28	32.28	0.47%	117,018
Aug 11, 2025	32.18	32.36	32.10	32.13	32.13	-0.16%	151,200
Aug 8, 2025	32.37	32.38	32.16	32.18	32.18	-0.46%	163,400
Aug 7, 2025	32.53	32.53	32.26	32.33	32.33	-0.55%	197,300
Aug 6, 2025	32.52	32.57	32.39	32.51	32.51	0.25%	110,414
Aug 5, 2025	32.46	32.59	32.32	32.43	32.43	0.75%	115,000
Aug 1, 2025	32.33	32.33	32.03	32.19	32.19	-0.68%	216,114
Jul 31, 2025	32.53	32.57	32.38	32.41	32.41	-0.67%	136,817
Jul 30, 2025	32.67	32.72	32.56	32.63	32.63	-	164,618
Jul 29, 2025	32.59	32.66	32.57	32.63	32.63	0.21%	146,843
Jul 28, 2025	32.70	32.70	32.48	32.56	32.56	-0.49%	130,100
Jul 25, 2025	32.75	32.76	32.66	32.72	32.60	0.18%	153,444
Jul 24, 2025	32.56	32.73	32.54	32.66	32.54	0.25%	88,623
Jul 23, 2025	32.46	32.65	32.44	32.58	32.46	0.65%	88,423
Jul 22, 2025	32.23	32.39	32.23	32.37	32.25	0.53%	100,511
Jul 21, 2025	32.35	32.35	32.20	32.20	32.08	-0.28%	121,900
Jul 18, 2025	32.39	32.39	32.25	32.29	32.17	-0.03%	127,900
Jul 17, 2025	32.08	32.35	32.04	32.30	32.18	0.47%	110,540
Jul 16, 2025	32.15	32.16	31.94	32.15	32.04	0.03%	170,500
Jul 15, 2025	32.30	32.32	32.12	32.14	32.03	-0.43%	249,616
Jul 14, 2025	32.22	32.29	32.10	32.28	32.16	0.31%	113,634
Jul 11, 2025	32.13	32.24	32.02	32.18	32.06	0.06%	62,400
Jul 10, 2025	32.01	32.23	31.94	32.16	32.05	0.44%	156,149
Jul 9, 2025	32.06	32.13	32.02	32.02	31.91	0.09%	106,300
Jul 8, 2025	31.89	32.04	31.88	31.99	31.88	0.35%	118,207
Jul 7, 2025	32.09	32.10	31.84	31.88	31.77	-0.56%	172,745
Jul 4, 2025	31.99	32.09	31.98	32.06	31.94	0.12%	76,131
Jul 3, 2025	32.07	32.13	32.02	32.02	31.91	0.06%	178,910
Jul 2, 2025	32.34	32.34	31.99	32.00	31.89	-0.50%	121,124
Jun 30, 2025	32.12	32.24	31.99	32.16	32.05	0.37%	108,718
Jun 27, 2025	32.02	32.19	31.97	32.04	32.04	0.22%	152,605
Jun 26, 2025	31.85	32.05	31.85	31.97	31.97	0.35%	137,300
Jun 25, 2025	31.96	31.96	31.77	31.86	31.86	-0.75%	169,300
Jun 24, 2025	32.13	32.21	32.07	32.10	31.99	0.06%	285,329
Jun 23, 2025	32.11	32.25	32.02	32.08	31.97	-	200,700
Jun 20, 2025	32.36	32.49	32.00	32.08	31.97	0.16%	127,300
Jun 19, 2025	31.95	32.05	31.92	32.03	31.92	0.13%	97,900
Jun 18, 2025	32.02	32.14	31.97	31.99	31.88	-0.12%	115,446
Jun 17, 2025	32.04	32.11	31.91	32.03	31.92	-	120,521
Jun 16, 2025	32.05	32.16	32.00	32.03	31.92	0.19%	189,949
Jun 13, 2025	32.07	32.11	31.88	31.97	31.86	0.09%	160,747
Jun 12, 2025	31.80	31.94	31.69	31.94	31.83	0.47%	112,240
Jun 11, 2025	31.78	31.85	31.70	31.79	31.68	0.38%	73,417
Jun 10, 2025	31.69	31.80	31.67	31.67	31.56	0.09%	95,148
Jun 9, 2025	31.65	31.70	31.55	31.64	31.53	0.06%	104,729
Jun 6, 2025	31.71	31.71	31.58	31.62	31.51	0.35%	73,141
Jun 5, 2025	31.60	31.60	31.45	31.51	31.40	-0.06%	290,100