iShares Core MSCI Canadian Quality Dividend Index ETF (TSX:XDIV)
Canada
· Delayed Price · Currency is CAD 31.46
+0.04 (0.13%)
May 30, 2025, 3:54 PM EDT
TSX:XDIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 31.40 | 31.53 | 31.39 | 31.46 | 31.46 | 0.13% | 90,469 |
| May 29, 2025 | 31.56 | 31.56 | 31.35 | 31.42 | 31.42 | -0.06% | 123,900 |
| May 28, 2025 | 31.56 | 31.56 | 31.42 | 31.44 | 31.44 | -0.22% | 145,512 |
| May 27, 2025 | 31.39 | 31.60 | 31.39 | 31.51 | 31.51 | 0.90% | 58,200 |
| May 26, 2025 | 31.32 | 31.39 | 31.23 | 31.23 | 31.23 | 0.29% | 67,625 |
| May 23, 2025 | 31.03 | 31.18 | 30.94 | 31.14 | 31.14 | 0.06% | 72,900 |
| May 22, 2025 | 31.22 | 31.25 | 31.07 | 31.12 | 31.12 | -0.42% | 90,800 |
| May 21, 2025 | 31.36 | 31.36 | 31.18 | 31.25 | 31.14 | -0.41% | 152,000 |
| May 20, 2025 | 31.29 | 31.49 | 31.23 | 31.38 | 31.26 | 0.35% | 162,624 |
| May 16, 2025 | 31.28 | 31.32 | 31.20 | 31.27 | 31.15 | 0.22% | 112,534 |
| May 15, 2025 | 31.02 | 31.23 | 30.97 | 31.20 | 31.08 | 0.48% | 116,600 |
| May 14, 2025 | 30.98 | 31.05 | 30.82 | 31.05 | 30.93 | 0.16% | 107,434 |
| May 13, 2025 | 31.06 | 31.12 | 30.95 | 31.00 | 30.89 | 0.16% | 85,437 |
| May 12, 2025 | 31.30 | 31.30 | 30.89 | 30.95 | 30.84 | 0.29% | 132,320 |
| May 9, 2025 | 30.99 | 31.06 | 30.77 | 30.86 | 30.75 | 0.19% | 137,445 |
| May 8, 2025 | 30.82 | 30.92 | 30.68 | 30.80 | 30.69 | 0.20% | 145,436 |
| May 7, 2025 | 30.69 | 30.86 | 30.65 | 30.74 | 30.63 | 0.49% | 103,004 |
| May 6, 2025 | 30.63 | 30.74 | 30.55 | 30.59 | 30.48 | -0.20% | 62,620 |
| May 5, 2025 | 30.70 | 30.74 | 30.54 | 30.65 | 30.54 | -0.33% | 95,843 |
| May 2, 2025 | 30.89 | 30.89 | 30.59 | 30.75 | 30.64 | 0.29% | 97,100 |
| May 1, 2025 | 30.72 | 30.92 | 30.65 | 30.66 | 30.55 | 0.03% | 100,638 |
| Apr 30, 2025 | 30.60 | 30.69 | 30.33 | 30.65 | 30.54 | -0.03% | 145,700 |
| Apr 29, 2025 | 30.50 | 30.69 | 30.45 | 30.66 | 30.55 | 0.52% | 99,500 |
| Apr 28, 2025 | 30.42 | 30.57 | 30.42 | 30.50 | 30.38 | 0.30% | 72,500 |
| Apr 25, 2025 | 30.32 | 30.45 | 30.26 | 30.41 | 30.30 | -0.33% | 65,105 |
| Apr 24, 2025 | 30.35 | 30.56 | 30.30 | 30.51 | 30.28 | 0.69% | 78,331 |
| Apr 23, 2025 | 30.50 | 30.50 | 30.24 | 30.30 | 30.07 | 0.43% | 202,517 |
| Apr 22, 2025 | 30.00 | 30.25 | 30.00 | 30.17 | 30.05 | 1.45% | 97,701 |
| Apr 21, 2025 | 29.72 | 29.82 | 29.53 | 29.74 | 29.63 | -0.23% | 113,311 |
| Apr 17, 2025 | 29.78 | 30.04 | 29.78 | 29.81 | 29.70 | 0.54% | 125,421 |
| Apr 16, 2025 | 29.58 | 29.77 | 29.50 | 29.65 | 29.54 | 0.10% | 143,000 |
| Apr 15, 2025 | 29.46 | 29.68 | 29.43 | 29.62 | 29.51 | 0.65% | 120,614 |
| Apr 14, 2025 | 29.33 | 29.56 | 29.10 | 29.43 | 29.32 | 1.76% | 193,225 |
| Apr 11, 2025 | 28.54 | 29.04 | 28.45 | 28.92 | 28.81 | 1.65% | 178,600 |
| Apr 10, 2025 | 28.87 | 28.88 | 28.07 | 28.45 | 28.34 | -2.54% | 266,800 |
| Apr 9, 2025 | 28.16 | 29.31 | 27.84 | 29.19 | 29.08 | 2.17% | 372,200 |
| Apr 8, 2025 | 29.53 | 29.53 | 28.32 | 28.57 | 28.46 | -1.48% | 437,846 |
| Apr 7, 2025 | 28.37 | 29.50 | 28.32 | 29.00 | 28.89 | -2.29% | 551,708 |
| Apr 4, 2025 | 30.48 | 30.50 | 29.55 | 29.68 | 29.56 | -4.26% | 407,133 |
| Apr 3, 2025 | 31.17 | 31.40 | 30.94 | 31.00 | 30.88 | -2.52% | 246,716 |
| Apr 2, 2025 | 31.41 | 31.80 | 31.39 | 31.80 | 31.68 | 0.76% | 62,400 |
| Apr 1, 2025 | 31.35 | 31.59 | 31.21 | 31.56 | 31.44 | 0.54% | 40,119 |
| Mar 31, 2025 | 30.93 | 31.47 | 30.93 | 31.39 | 31.27 | 0.96% | 98,400 |
| Mar 28, 2025 | 31.21 | 31.21 | 31.04 | 31.09 | 30.97 | -0.45% | 72,100 |
| Mar 27, 2025 | 31.25 | 31.29 | 31.17 | 31.23 | 31.11 | -0.16% | 72,731 |
| Mar 26, 2025 | 31.36 | 31.45 | 31.25 | 31.28 | 31.16 | -0.38% | 39,500 |
| Mar 25, 2025 | 31.47 | 31.56 | 31.38 | 31.40 | 31.17 | 0.10% | 94,200 |
| Mar 24, 2025 | 31.18 | 31.41 | 31.10 | 31.37 | 31.13 | 1.19% | 65,300 |
| Mar 21, 2025 | 31.10 | 31.12 | 30.80 | 31.00 | 30.77 | -0.32% | 75,828 |
| Mar 20, 2025 | 30.93 | 31.14 | 30.93 | 31.10 | 30.87 | 0.52% | 65,849 |