Skip to main content
iShares Core MSCI Canadian Quality Dividend Index ETF (TSX: XDIV)
Canada flag Canada · Delayed Price · Currency is CAD
30.61
+0.06 (0.18%)
Jan 29, 2025, 3:59 PM EST

XDIV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 202530.4830.7230.4830.6130.610.20%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
Oct 7, 202429.8429.8929.6429.7729.46-0.27%116,212
Oct 4, 202429.7729.9129.7329.8529.540.71%71,343
Oct 3, 202429.6229.6429.4429.6429.34-0.03%92,037
Oct 2, 202429.6429.7829.5729.6529.350.14%108,377
Oct 1, 202429.4529.6629.3829.6129.310.34%94,573
Sep 30, 202429.4229.5129.3029.5129.210.03%124,974
Sep 27, 202429.4729.5829.4729.5029.200.31%62,603
Sep 26, 202429.2729.5129.2729.4129.100.38%82,326
Sep 25, 202429.3629.3729.2529.3028.99-0.27%74,582
Sep 24, 202429.4029.4729.3329.3829.08-0.27%81,727
Sep 23, 202429.4029.4929.3329.4629.050.31%77,999
Sep 20, 202429.4429.4429.2329.3728.96-0.20%143,368
Sep 19, 202429.5229.5229.3329.4329.020.48%89,657
Sep 18, 202429.3729.4229.2229.2928.89-0.27%172,015
Sep 17, 202429.4129.4729.2629.3728.960.07%103,136
Sep 16, 202429.3129.3929.1929.3528.940.48%132,837
Sep 13, 202429.1429.2629.1429.2128.810.55%103,711
Sep 12, 202428.8229.0728.7429.0528.650.90%62,221
Sep 11, 202428.7228.7928.4828.7928.390.17%91,100
Sep 10, 202428.8828.8828.5628.7428.34-0.52%106,548
Sep 9, 202428.7128.9628.6928.8928.490.94%180,671
Sep 6, 202428.7828.9128.4828.6228.22-0.45%124,732