Skip to main content
iShares Core MSCI Canadian Quality Dividend Index ETF (TSX:XDIV)
Canada flag Canada · Delayed Price · Currency is CAD
30.76
-0.21 (-0.68%)
Mar 3, 2025, 3:59 PM EST

TSX:XDIV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 202530.9631.1630.6230.7630.76-0.68%128,209
Feb 28, 202530.5630.9730.5530.9730.971.51%80,411
Feb 27, 202530.5530.6730.5030.5130.51-0.10%61,405
Feb 26, 202530.4830.6830.4030.5430.540.16%69,800
Feb 25, 202530.3730.5430.2830.4930.490.03%80,538
Feb 24, 202530.5530.6130.4730.4830.36-0.03%97,000
Feb 21, 202530.6330.6530.4130.4930.37-0.55%86,106
Feb 20, 202530.5730.7330.5730.6630.540.26%58,900
Feb 19, 202530.4330.5930.3030.5830.460.43%53,800
Feb 18, 202530.4130.5430.2530.4530.330.30%101,537
Feb 14, 202530.6430.7030.3630.3630.25-0.78%120,200
Feb 13, 202530.7430.7430.5230.6030.48-0.68%99,048
Feb 12, 202530.8030.8430.7330.8130.69-0.29%62,922
Feb 11, 202530.8130.9330.6530.9030.780.26%109,300
Feb 10, 202530.7230.9630.7230.8230.700.59%112,039
Feb 7, 202530.5730.6430.4030.6430.520.33%150,500
Feb 6, 202530.5230.5430.3930.5430.420.69%100,000
Feb 5, 202530.1730.3730.1230.3330.220.70%61,900
Feb 4, 202530.1830.3430.1230.1230.01-0.26%106,725
Feb 3, 202529.3030.3929.3030.2030.09-0.95%332,900
Jan 31, 202530.7530.7730.4630.4930.37-0.91%125,300
Jan 30, 202530.6830.8930.6530.7730.650.52%61,023
Jan 29, 202530.4830.7230.4830.6130.490.20%53,215
Jan 28, 202530.6730.6830.4630.5530.55-0.81%117,228
Jan 27, 202530.6530.8330.6230.8030.680.26%135,100
Jan 24, 202530.7130.7730.6230.7230.610.07%97,306
Jan 23, 202530.6930.7930.6830.7030.590.26%73,803
Jan 22, 202530.8130.8130.6230.6230.51-0.55%103,337
Jan 21, 202530.6830.8630.6230.7930.680.20%73,206
Jan 20, 202530.6830.7930.6530.7330.620.13%86,109
Jan 17, 202530.4830.7430.4830.6930.580.85%85,702
Jan 16, 202530.3530.4330.2530.4330.320.43%115,800
Jan 15, 202530.3430.4130.3030.3030.190.80%71,337
Jan 14, 202530.0030.0729.9030.0629.950.13%61,500
Jan 13, 202530.0330.2030.0030.0229.90-0.33%108,129
Jan 10, 202530.3530.3529.9530.1230.01-0.73%122,400
Jan 9, 202530.3230.3930.3130.3430.23-0.13%83,200
Jan 8, 202530.3430.3830.1930.3830.270.13%117,200
Jan 7, 202530.3430.4630.2930.3430.230.50%126,215
Jan 6, 202530.3730.3930.1530.1930.08-0.17%155,200
Jan 3, 202530.1130.3130.1030.2430.130.63%103,300
Jan 2, 202530.2330.2329.9330.0529.940.07%101,217
Dec 31, 202430.0130.1229.9630.0329.920.27%94,500
Dec 30, 202429.9030.0029.7629.9529.84-0.43%82,240
Dec 27, 202429.9730.1329.9530.0829.980.33%89,189
Dec 24, 202429.9130.0329.8229.9829.880.20%46,676
Dec 23, 202429.6529.9229.5929.9229.820.67%160,562
Dec 20, 202429.4129.8029.3029.7229.620.61%102,201
Dec 19, 202429.6229.6429.4329.5429.44-0.10%65,730
Dec 18, 202430.0030.0129.5229.5729.47-1.53%95,715
Dec 17, 202430.0030.0629.9730.0329.93-0.43%113,912
Dec 16, 202430.2430.2530.0730.1630.06-0.46%108,866
Dec 13, 202430.4030.4130.2230.3030.20-0.43%98,251
Dec 12, 202430.5830.5830.3730.4330.32-0.46%67,192
Dec 11, 202430.6830.7030.5230.5730.46-0.20%99,492
Dec 10, 202430.8230.8230.6030.6330.52-0.62%101,381
Dec 9, 202430.9331.0330.8030.8230.71-0.32%73,842
Dec 6, 202431.1931.1930.9030.9230.81-0.61%129,897
Dec 5, 202430.9831.2530.9831.1131.00-102,671
Dec 4, 202431.1231.1830.9431.1131.000.26%110,512
Dec 3, 202431.0931.2231.0031.0330.92-0.10%59,541
Dec 2, 202431.1131.1530.9331.0630.95-0.16%113,396
Nov 29, 202430.9731.1130.9631.1131.000.26%63,496
Nov 28, 202431.0031.0831.0031.0330.920.19%49,047
Nov 27, 202430.8931.0530.8830.9730.860.16%73,482
Nov 26, 202431.0431.1030.7830.9230.81-0.42%126,545
Nov 25, 202431.2131.3031.0431.0530.94-0.45%82,907
Nov 22, 202431.1731.3131.1531.1931.080.13%67,598
Nov 21, 202430.8631.2030.8131.1531.040.65%63,049
Nov 20, 202430.9230.9530.8230.9530.740.13%67,491
Nov 19, 202430.6730.9130.6030.9130.700.10%70,100
Nov 18, 202430.8531.0030.8530.8830.660.06%86,980
Nov 15, 202430.8430.8730.7030.8630.65-0.19%108,176
Nov 14, 202430.6331.0130.6330.9230.711.05%120,658
Nov 13, 202430.6530.6530.4430.6030.390.29%67,525
Nov 12, 202430.5930.6030.3530.5130.30-0.20%138,086
Nov 11, 202430.5030.7130.5030.5730.360.63%76,933
Nov 8, 202430.3630.4530.2830.3830.170.07%128,906
Nov 7, 202430.1130.4230.1130.3630.150.86%123,910
Nov 6, 202429.9630.1229.7430.1029.901.11%85,093
Nov 5, 202429.5929.7729.5729.7729.570.78%68,648
Nov 4, 202429.4529.6429.4129.5429.340.10%96,394
Nov 1, 202429.5229.6429.4029.5129.310.37%74,294
Oct 31, 202429.6629.6629.3329.4029.20-0.94%143,889
Oct 30, 202429.7129.8129.6429.6829.48-0.27%124,511
Oct 29, 202429.8829.8829.6529.7629.56-0.73%113,590
Oct 28, 202429.7830.0229.7829.9829.780.03%101,069
Oct 25, 202430.0330.1129.9029.9729.66-0.13%103,179
Oct 24, 202429.9630.1229.8330.0129.70-0.23%103,494
Oct 23, 202430.0830.1229.9130.0829.77-0.23%167,860
Oct 22, 202430.0530.1629.9530.1529.84-0.10%96,234
Oct 21, 202430.3030.3630.1130.1829.87-0.36%95,663
Oct 18, 202430.2130.3130.1530.2929.980.20%123,427
Oct 17, 202430.0730.2530.0730.2329.920.60%79,497
Oct 16, 202429.9530.0829.9530.0529.740.50%103,139
Oct 15, 202429.7929.9729.7629.9029.59-0.10%134,392
Oct 11, 202429.8230.0129.8229.9329.620.30%124,884
Oct 10, 202429.7729.8929.7429.8429.53-0.03%93,881
Oct 9, 202429.6229.8629.6029.8529.540.67%196,015
Oct 8, 202429.7129.7329.5329.6529.35-0.40%118,259