TSX:XDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	33.89	34.04	33.87	33.94	33.94	0.18%	168,151
Sep 16, 2025	33.97	33.97	33.85	33.88	33.88	-0.32%	109,643
Sep 15, 2025	34.01	34.01	33.86	33.99	33.99	0.15%	164,045
Sep 12, 2025	33.92	33.96	33.90	33.94	33.94	0.06%	137,932
Sep 11, 2025	33.71	33.92	33.70	33.92	33.92	0.77%	108,400
Sep 10, 2025	33.51	33.66	33.45	33.66	33.66	0.60%	101,900
Sep 9, 2025	33.26	33.53	33.25	33.46	33.46	0.75%	126,410
Sep 8, 2025	33.27	33.27	33.03	33.21	33.21	0.03%	167,600
Sep 5, 2025	33.32	33.32	33.09	33.20	33.20	-0.24%	170,100
Sep 4, 2025	33.20	33.30	33.19	33.28	33.28	0.39%	106,600
Sep 3, 2025	33.14	33.19	33.05	33.15	33.15	0.09%	123,004
Sep 2, 2025	33.11	33.17	33.00	33.12	33.12	-0.30%	125,426
Aug 29, 2025	33.20	33.29	33.14	33.22	33.22	0.21%	101,300
Aug 28, 2025	33.37	33.37	33.03	33.15	33.15	-0.33%	94,700
Aug 27, 2025	33.09	33.33	33.08	33.26	33.26	0.79%	201,200
Aug 26, 2025	33.00	33.00	32.81	33.00	33.00	-0.36%	163,502
Aug 25, 2025	33.23	33.24	33.03	33.12	33.00	-0.36%	214,800
Aug 22, 2025	33.13	33.29	33.13	33.24	33.12	0.51%	119,537
Aug 21, 2025	32.92	33.11	32.88	33.07	32.95	0.52%	118,000
Aug 20, 2025	32.75	32.96	32.75	32.90	32.78	0.55%	93,221
Aug 19, 2025	32.70	32.80	32.67	32.72	32.60	0.12%	128,240
Aug 18, 2025	32.67	32.72	32.62	32.68	32.56	-0.09%	133,037
Aug 15, 2025	32.70	32.75	32.62	32.71	32.59	0.09%	114,416
Aug 14, 2025	32.44	32.68	32.42	32.68	32.56	0.74%	98,237
Aug 13, 2025	32.36	32.53	32.35	32.44	32.33	0.50%	122,020
Aug 12, 2025	32.18	32.33	32.18	32.28	32.17	0.47%	117,018
Aug 11, 2025	32.18	32.36	32.10	32.13	32.02	-0.16%	151,200
Aug 8, 2025	32.37	32.38	32.16	32.18	32.07	-0.46%	163,400
Aug 7, 2025	32.53	32.53	32.26	32.33	32.22	-0.55%	197,300
Aug 6, 2025	32.52	32.57	32.39	32.51	32.40	0.25%	110,414
Aug 5, 2025	32.46	32.59	32.32	32.43	32.32	0.75%	115,000
Aug 1, 2025	32.33	32.33	32.03	32.19	32.08	-0.68%	216,114
Jul 31, 2025	32.53	32.57	32.38	32.41	32.30	-0.67%	136,817
Jul 30, 2025	32.67	32.72	32.56	32.63	32.51	-	164,618
Jul 29, 2025	32.59	32.66	32.57	32.63	32.51	0.21%	146,843
Jul 28, 2025	32.70	32.70	32.48	32.56	32.44	-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