TSX:XDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 18, 2025	35.52	35.73	35.45	35.66	35.54	-0.11%	176,076
Nov 17, 2025	35.73	35.81	35.54	35.70	35.58	-0.11%	199,724
Nov 14, 2025	35.57	35.75	35.33	35.74	35.62	0.25%	140,740
Nov 13, 2025	35.86	36.03	35.53	35.65	35.53	-0.50%	241,159
Nov 12, 2025	35.52	35.87	35.50	35.83	35.71	1.03%	103,684
Nov 11, 2025	35.22	35.50	35.21	35.47	35.34	0.75%	81,685
Nov 10, 2025	35.16	35.20	35.02	35.20	35.08	0.60%	159,522
Nov 7, 2025	35.04	35.04	34.86	34.99	34.87	-0.51%	148,992
Nov 6, 2025	35.20	35.31	35.08	35.17	35.05	-0.06%	94,156
Nov 5, 2025	34.97	35.30	34.97	35.19	35.07	1.00%	112,950
Nov 4, 2025	34.76	34.90	34.69	34.84	34.72	-0.31%	158,071
Nov 3, 2025	34.88	35.00	34.74	34.95	34.83	0.46%	127,306
Oct 31, 2025	34.69	34.83	34.60	34.79	34.67	0.64%	123,237
Oct 30, 2025	34.55	34.74	34.54	34.57	34.45	0.06%	147,807
Oct 29, 2025	34.85	34.85	34.48	34.55	34.43	-0.89%	225,143
Oct 28, 2025	35.04	35.04	34.80	34.86	34.74	-0.68%	206,655
Oct 27, 2025	35.15	35.15	35.01	35.10	34.86	0.23%	192,520
Oct 24, 2025	35.00	35.10	34.94	35.02	34.78	0.37%	103,353
Oct 23, 2025	34.92	35.03	34.88	34.89	34.65	0.26%	109,889
Oct 22, 2025	34.65	34.84	34.61	34.80	34.56	0.58%	221,866
Oct 21, 2025	34.57	34.61	34.46	34.60	34.36	0.12%	111,731
Oct 20, 2025	34.50	34.66	34.49	34.56	34.32	0.49%	99,938
Oct 17, 2025	34.40	34.49	34.33	34.39	34.16	-0.29%	184,526
Oct 16, 2025	34.81	34.81	34.42	34.49	34.25	-0.89%	159,199
Oct 15, 2025	34.88	35.04	34.70	34.80	34.56	-	154,190
Oct 14, 2025	34.48	34.88	34.46	34.80	34.56	0.93%	136,932
Oct 10, 2025	34.79	34.79	34.48	34.48	34.24	-0.72%	171,175
Oct 9, 2025	34.95	34.97	34.68	34.73	34.49	-0.56%	142,388
Oct 8, 2025	34.99	35.00	34.78	34.93	34.69	0.13%	116,313
Oct 7, 2025	35.07	35.07	34.79	34.88	34.64	-0.40%	137,296
Oct 6, 2025	35.09	35.09	34.80	35.02	34.78	0.37%	209,675
Oct 3, 2025	34.54	34.91	34.54	34.89	34.65	1.04%	131,895
Oct 2, 2025	34.62	34.62	34.41	34.53	34.29	-0.12%	96,253
Oct 1, 2025	34.54	34.71	34.49	34.57	34.33	0.06%	115,861
Sep 30, 2025	34.44	34.55	34.37	34.55	34.31	0.23%	103,229
Sep 29, 2025	34.42	34.48	34.34	34.47	34.23	0.36%	135,913
Sep 26, 2025	34.40	34.51	34.33	34.35	34.11	-0.01%	90,378
Sep 25, 2025	34.15	34.36	34.10	34.35	34.12	0.32%	98,931
Sep 24, 2025	34.31	34.38	34.24	34.24	34.01	-0.16%	111,109
Sep 23, 2025	34.28	34.45	34.21	34.30	33.94	0.20%	182,064
Sep 22, 2025	34.13	34.26	33.99	34.23	33.88	0.43%	127,732
Sep 19, 2025	34.30	34.30	34.01	34.08	33.73	0.06%	179,905
Sep 18, 2025	33.97	34.13	33.95	34.06	33.71	0.35%	158,846
Sep 17, 2025	33.89	34.04	33.87	33.94	33.59	0.18%	168,151
Sep 16, 2025	33.97	33.97	33.85	33.88	33.53	-0.32%	109,643
Sep 15, 2025	34.01	34.01	33.86	33.99	33.64	0.15%	164,045
Sep 12, 2025	33.92	33.96	33.90	33.94	33.59	0.06%	137,932
Sep 11, 2025	33.71	33.92	33.70	33.92	33.57	0.77%	108,352
Sep 10, 2025	33.51	33.66	33.45	33.66	33.32	0.60%	101,869
Sep 9, 2025	33.26	33.53	33.25	33.46	33.12	0.75%	126,410