iShares Core MSCI Canadian Quality Dividend Index ETF (TSX:XDIV)
34.86
-0.12 (-0.34%)
Oct 28, 2025, 3:57 PM EDT
TSX:XDIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 35.04 | 35.04 | 34.80 | 34.86 | 34.86 | -0.68% | 206,655 |
| Oct 27, 2025 | 35.15 | 35.15 | 35.01 | 35.10 | 34.98 | 0.23% | 192,520 |
| Oct 24, 2025 | 35.00 | 35.10 | 34.94 | 35.02 | 34.90 | 0.37% | 103,400 |
| Oct 23, 2025 | 34.92 | 35.03 | 34.88 | 34.89 | 34.77 | 0.26% | 109,900 |
| Oct 22, 2025 | 34.65 | 34.84 | 34.61 | 34.80 | 34.68 | 0.58% | 221,900 |
| Oct 21, 2025 | 34.57 | 34.61 | 34.46 | 34.60 | 34.48 | 0.12% | 111,731 |
| Oct 20, 2025 | 34.50 | 34.66 | 34.49 | 34.56 | 34.44 | 0.49% | 99,938 |
| Oct 17, 2025 | 34.40 | 34.49 | 34.33 | 34.39 | 34.27 | -0.29% | 184,526 |
| Oct 16, 2025 | 34.81 | 34.81 | 34.42 | 34.49 | 34.37 | -0.89% | 159,200 |
| Oct 15, 2025 | 34.88 | 35.04 | 34.70 | 34.80 | 34.68 | - | 154,200 |
| Oct 14, 2025 | 34.48 | 34.88 | 34.46 | 34.80 | 34.68 | 0.93% | 136,932 |
| Oct 10, 2025 | 34.79 | 34.79 | 34.48 | 34.48 | 34.36 | -0.72% | 171,200 |
| Oct 9, 2025 | 34.95 | 34.97 | 34.68 | 34.73 | 34.61 | -0.54% | 142,400 |
| Oct 8, 2025 | 34.99 | 35.00 | 34.78 | 34.92 | 34.80 | 0.11% | 116,313 |
| Oct 7, 2025 | 35.07 | 35.07 | 34.79 | 34.88 | 34.76 | -0.40% | 137,300 |
| Oct 6, 2025 | 35.09 | 35.09 | 34.80 | 35.02 | 34.90 | 0.37% | 209,700 |
| Oct 3, 2025 | 34.54 | 34.91 | 34.54 | 34.89 | 34.77 | 1.04% | 131,900 |
| Oct 2, 2025 | 34.62 | 34.62 | 34.41 | 34.53 | 34.41 | -0.12% | 96,300 |
| Oct 1, 2025 | 34.54 | 34.71 | 34.49 | 34.57 | 34.45 | 0.06% | 115,900 |
| Sep 30, 2025 | 34.44 | 34.55 | 34.37 | 34.55 | 34.43 | 0.23% | 103,229 |
| Sep 29, 2025 | 34.42 | 34.48 | 34.34 | 34.47 | 34.35 | 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 |