iShares Core MSCI Canadian Quality Dividend Index ETF (TSX:XDIV)
Canada flag Canada · Delayed Price · Currency is CAD
34.86
-0.12 (-0.34%)
Oct 28, 2025, 3:57 PM EDT

TSX:XDIV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202535.0435.0434.8034.8634.86-0.68%206,655
Oct 27, 202535.1535.1535.0135.1034.980.23%192,520
Oct 24, 202535.0035.1034.9435.0234.900.37%103,400
Oct 23, 202534.9235.0334.8834.8934.770.26%109,900
Oct 22, 202534.6534.8434.6134.8034.680.58%221,900
Oct 21, 202534.5734.6134.4634.6034.480.12%111,731
Oct 20, 202534.5034.6634.4934.5634.440.49%99,938
Oct 17, 202534.4034.4934.3334.3934.27-0.29%184,526
Oct 16, 202534.8134.8134.4234.4934.37-0.89%159,200
Oct 15, 202534.8835.0434.7034.8034.68-154,200
Oct 14, 202534.4834.8834.4634.8034.680.93%136,932
Oct 10, 202534.7934.7934.4834.4834.36-0.72%171,200
Oct 9, 202534.9534.9734.6834.7334.61-0.54%142,400
Oct 8, 202534.9935.0034.7834.9234.800.11%116,313
Oct 7, 202535.0735.0734.7934.8834.76-0.40%137,300
Oct 6, 202535.0935.0934.8035.0234.900.37%209,700
Oct 3, 202534.5434.9134.5434.8934.771.04%131,900
Oct 2, 202534.6234.6234.4134.5334.41-0.12%96,300
Oct 1, 202534.5434.7134.4934.5734.450.06%115,900
Sep 30, 202534.4434.5534.3734.5534.430.23%103,229
Sep 29, 202534.4234.4834.3434.4734.350.35%135,913
Sep 26, 202534.4034.5134.3334.3534.35-90,400
Sep 25, 202534.1534.3634.1034.3534.350.32%98,931
Sep 24, 202534.3134.3834.2434.2434.24-0.17%111,109
Sep 23, 202534.2834.4534.2134.3034.180.20%182,100
Sep 22, 202534.1334.2633.9934.2334.110.44%127,732
Sep 19, 202534.3034.3034.0134.0833.960.06%179,905
Sep 18, 202533.9734.1333.9534.0633.940.35%158,846
Sep 17, 202533.8934.0433.8733.9433.820.18%168,200
Sep 16, 202533.9733.9733.8533.8833.76-0.32%109,643
Sep 15, 202534.0134.0133.8633.9933.870.15%164,045
Sep 12, 202533.9233.9633.9033.9433.820.06%137,932
Sep 11, 202533.7133.9233.7033.9233.800.77%108,400
Sep 10, 202533.5133.6633.4533.6633.550.60%101,900
Sep 9, 202533.2633.5333.2533.4633.350.75%126,410
Sep 8, 202533.2733.2733.0333.2133.100.03%167,600
Sep 5, 202533.3233.3233.0933.2033.09-0.24%170,100
Sep 4, 202533.2033.3033.1933.2833.170.39%106,600
Sep 3, 202533.1433.1933.0533.1533.040.09%123,004
Sep 2, 202533.1133.1733.0033.1233.01-0.30%125,426
Aug 29, 202533.2033.2933.1433.2233.110.21%101,300
Aug 28, 202533.3733.3733.0333.1533.04-0.33%94,700
Aug 27, 202533.0933.3333.0833.2633.150.79%201,200
Aug 26, 202533.0033.0032.8133.0032.89-0.36%163,502
Aug 25, 202533.2333.2433.0333.1232.89-0.36%214,800
Aug 22, 202533.1333.2933.1333.2433.010.51%119,537
Aug 21, 202532.9233.1132.8833.0732.840.52%118,000
Aug 20, 202532.7532.9632.7532.9032.670.55%93,221
Aug 19, 202532.7032.8032.6732.7232.490.12%128,240
Aug 18, 202532.6732.7232.6232.6832.45-0.09%133,037