iShares Core MSCI Canadian Quality Dividend Index ETF (TSX:XDIV)
Canada flag Canada · Delayed Price · Currency is CAD
31.88
-0.18 (-0.56%)
Jul 7, 2025, 3:58 PM EDT

TSX:XDIV Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxJun 13, 2017Jul 7, 2025Max ▾Jul '17Jan '18Jul '18Jan '19Jul '19Jan '20Jul '20Jan '21Jul '21Jan '22Jul '22Jan '23Jul '23Jan '24Jul '24Jan '25Jul '252018201820192019202020202021202120222022202320232024202420252025010.0020.0030.0031.88

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 7, 202532.0932.1031.8431.8831.88-0.56%172,745
Jul 4, 202531.9932.0931.9832.0632.060.12%76,131
Jul 3, 202532.0732.1332.0232.0232.020.06%178,910
Jul 2, 202532.3432.3431.9932.0032.00-0.50%121,124
Jun 30, 202532.1232.2431.9932.1632.160.37%108,718
Jun 27, 202532.0232.1931.9732.0432.040.22%152,605
Jun 26, 202531.8532.0531.8531.9731.970.35%137,300
Jun 25, 202531.9631.9631.7731.8631.86-0.75%169,300
Jun 24, 202532.1332.2132.0732.1031.990.06%285,329
Jun 23, 202532.1132.2532.0232.0831.97-200,700
Jun 20, 202532.3632.4932.0032.0831.970.16%127,300
Jun 19, 202531.9532.0531.9232.0331.910.13%97,900
Jun 18, 202532.0232.1431.9731.9931.88-0.12%115,446
Jun 17, 202532.0432.1131.9132.0331.92-120,521
Jun 16, 202532.0532.1632.0032.0331.920.19%189,949
Jun 13, 202532.0732.1131.8831.9731.860.09%160,747
Jun 12, 202531.8031.9431.6931.9431.830.47%112,240
Jun 11, 202531.7831.8531.7031.7931.680.38%73,417
Jun 10, 202531.6931.8031.6731.6731.560.09%95,148
Jun 9, 202531.6531.7031.5531.6431.530.06%104,729
Jun 6, 202531.7131.7131.5831.6231.510.35%73,141
Jun 5, 202531.6031.6031.4531.5131.40-0.06%290,100
Jun 4, 202531.7331.7331.4331.5331.42-0.44%144,100
Jun 3, 202531.6531.6831.5031.6731.560.16%108,824
Jun 2, 202531.5731.6231.4031.6231.510.51%107,800
May 30, 202531.4031.5331.3931.4631.350.13%90,500
May 29, 202531.5631.5631.3531.4231.31-0.06%123,900
May 28, 202531.5631.5631.4231.4431.33-0.22%145,512
May 27, 202531.3931.6031.3931.5131.400.90%58,200
May 26, 202531.3231.3931.2331.2331.120.29%67,625
May 23, 202531.0331.1830.9431.1431.140.06%72,900
May 22, 202531.2231.2531.0731.1231.12-0.42%90,800
May 21, 202531.3631.3631.1831.2531.14-0.41%152,000
May 20, 202531.2931.4931.2331.3831.260.35%162,624
May 16, 202531.2831.3231.2031.2731.150.22%112,534
May 15, 202531.0231.2330.9731.2031.080.48%116,600
May 14, 202530.9831.0530.8231.0530.930.16%107,434
May 13, 202531.0631.1230.9531.0030.890.16%85,437
May 12, 202531.3031.3030.8930.9530.840.29%132,320
May 9, 202530.9931.0630.7730.8630.750.19%137,445
May 8, 202530.8230.9230.6830.8030.690.20%145,436
May 7, 202530.6930.8630.6530.7430.630.49%103,004
May 6, 202530.6330.7430.5530.5930.48-0.20%62,620
May 5, 202530.7030.7430.5430.6530.54-0.33%95,843
May 2, 202530.8930.8930.5930.7530.640.29%97,100
May 1, 202530.7230.9230.6530.6630.550.03%100,638
Apr 30, 202530.6030.6930.3330.6530.54-0.03%145,700
Apr 29, 202530.5030.6930.4530.6630.550.52%99,500
Apr 28, 202530.4230.5730.4230.5030.380.30%72,500
Apr 25, 202530.3230.4530.2630.4130.30-0.33%65,105