TSX:XDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2025	35.07	35.07	34.79	34.88	34.88	-0.40%	137,296
Oct 6, 2025	35.09	35.09	34.80	35.02	35.02	0.37%	209,700
Oct 3, 2025	34.54	34.91	34.54	34.89	34.89	1.04%	131,900
Oct 2, 2025	34.62	34.62	34.41	34.53	34.53	-0.12%	96,300
Oct 1, 2025	34.54	34.71	34.49	34.57	34.57	0.06%	115,900
Sep 30, 2025	34.44	34.55	34.37	34.55	34.55	0.23%	103,229
Sep 29, 2025	34.42	34.48	34.34	34.47	34.47	0.35%	135,913
Sep 26, 2025	34.40	34.51	34.33	34.35	34.35	-	90,400
Sep 25, 2025	34.15	34.36	34.10	34.35	34.35	0.32%	98,931
Sep 24, 2025	34.31	34.38	34.24	34.24	34.24	-0.17%	111,109
Sep 23, 2025	34.28	34.45	34.21	34.30	34.18	0.20%	182,100
Sep 22, 2025	34.13	34.26	33.99	34.23	34.11	0.44%	127,732
Sep 19, 2025	34.30	34.30	34.01	34.08	33.96	0.06%	179,905
Sep 18, 2025	33.97	34.13	33.95	34.06	33.94	0.35%	158,846
Sep 17, 2025	33.89	34.04	33.87	33.94	33.82	0.18%	168,200
Sep 16, 2025	33.97	33.97	33.85	33.88	33.76	-0.32%	109,643
Sep 15, 2025	34.01	34.01	33.86	33.99	33.87	0.15%	164,045
Sep 12, 2025	33.92	33.96	33.90	33.94	33.82	0.06%	137,932
Sep 11, 2025	33.71	33.92	33.70	33.92	33.80	0.77%	108,400
Sep 10, 2025	33.51	33.66	33.45	33.66	33.55	0.60%	101,900
Sep 9, 2025	33.26	33.53	33.25	33.46	33.35	0.75%	126,410
Sep 8, 2025	33.27	33.27	33.03	33.21	33.10	0.03%	167,600
Sep 5, 2025	33.32	33.32	33.09	33.20	33.09	-0.24%	170,100
Sep 4, 2025	33.20	33.30	33.19	33.28	33.17	0.39%	106,600
Sep 3, 2025	33.14	33.19	33.05	33.15	33.04	0.09%	123,004
Sep 2, 2025	33.11	33.17	33.00	33.12	33.01	-0.30%	125,426
Aug 29, 2025	33.20	33.29	33.14	33.22	33.11	0.21%	101,300
Aug 28, 2025	33.37	33.37	33.03	33.15	33.04	-0.33%	94,700
Aug 27, 2025	33.09	33.33	33.08	33.26	33.15	0.79%	201,200
Aug 26, 2025	33.00	33.00	32.81	33.00	32.89	-0.36%	163,502
Aug 25, 2025	33.23	33.24	33.03	33.12	32.89	-0.36%	214,800
Aug 22, 2025	33.13	33.29	33.13	33.24	33.01	0.51%	119,537
Aug 21, 2025	32.92	33.11	32.88	33.07	32.84	0.52%	118,000
Aug 20, 2025	32.75	32.96	32.75	32.90	32.67	0.55%	93,221
Aug 19, 2025	32.70	32.80	32.67	32.72	32.49	0.12%	128,240
Aug 18, 2025	32.67	32.72	32.62	32.68	32.45	-0.09%	133,037
Aug 15, 2025	32.70	32.75	32.62	32.71	32.48	0.09%	114,416
Aug 14, 2025	32.44	32.68	32.42	32.68	32.45	0.74%	98,237
Aug 13, 2025	32.36	32.53	32.35	32.44	32.22	0.50%	122,020
Aug 12, 2025	32.18	32.33	32.18	32.28	32.06	0.47%	117,018
Aug 11, 2025	32.18	32.36	32.10	32.13	31.91	-0.16%	151,200
Aug 8, 2025	32.37	32.38	32.16	32.18	31.96	-0.46%	163,400
Aug 7, 2025	32.53	32.53	32.26	32.33	32.11	-0.55%	197,300
Aug 6, 2025	32.52	32.57	32.39	32.51	32.28	0.25%	110,414
Aug 5, 2025	32.46	32.59	32.32	32.43	32.21	0.75%	115,000
Aug 1, 2025	32.33	32.33	32.03	32.19	31.97	-0.68%	216,114
Jul 31, 2025	32.53	32.57	32.38	32.41	32.19	-0.67%	136,817
Jul 30, 2025	32.67	32.72	32.56	32.63	32.40	-	164,618
Jul 29, 2025	32.59	32.66	32.57	32.63	32.40	0.21%	146,843
Jul 28, 2025	32.70	32.70	32.48	32.56	32.33	-0.49%	130,100