TSX:XDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	37.65	37.77	37.47	37.68	37.68	0.24%	354,115
Feb 5, 2026	37.49	37.79	37.45	37.59	37.59	0.08%	211,585
Feb 4, 2026	37.53	37.80	37.47	37.56	37.56	0.48%	282,697
Feb 3, 2026	37.34	37.59	37.20	37.38	37.38	0.30%	196,610
Feb 2, 2026	37.14	37.35	37.05	37.27	37.27	0.27%	240,191
Jan 30, 2026	37.23	37.32	36.84	37.17	37.17	-0.32%	237,737
Jan 29, 2026	37.30	37.47	37.17	37.29	37.29	0.32%	245,982
Jan 28, 2026	37.30	37.39	37.11	37.17	37.17	-0.27%	254,875
Jan 27, 2026	37.32	37.44	37.26	37.27	37.27	-0.32%	176,043
Jan 26, 2026	37.55	37.56	37.26	37.39	37.27	-0.05%	208,056
Jan 23, 2026	37.45	37.45	37.20	37.41	37.29	0.21%	277,213
Jan 22, 2026	37.58	37.60	37.32	37.33	37.21	-0.29%	197,223
Jan 21, 2026	37.27	37.57	37.21	37.44	37.32	0.65%	171,196
Jan 20, 2026	37.49	37.51	37.07	37.20	37.08	-0.83%	184,274
Jan 19, 2026	37.51	37.57	37.39	37.51	37.39	-0.21%	162,003
Jan 16, 2026	37.57	37.74	37.56	37.59	37.47	0.13%	162,869
Jan 15, 2026	37.46	37.57	37.46	37.54	37.42	0.21%	174,902
Jan 14, 2026	37.26	37.55	37.25	37.46	37.34	0.73%	167,263
Jan 13, 2026	37.36	37.37	37.18	37.19	37.07	-0.13%	193,373
Jan 12, 2026	37.24	37.29	37.10	37.24	37.12	-0.05%	298,068
Jan 9, 2026	37.08	37.27	37.03	37.26	37.14	0.81%	156,628
Jan 8, 2026	36.83	37.06	36.83	36.96	36.84	0.33%	137,796
Jan 7, 2026	37.00	37.06	36.79	36.84	36.72	-0.65%	206,829
Jan 6, 2026	37.08	37.23	36.99	37.08	36.96	0.24%	230,501
Jan 5, 2026	37.02	37.09	36.65	36.99	36.87	0.11%	281,939
Jan 2, 2026	36.91	37.03	36.71	36.95	36.83	0.35%	290,276
Dec 31, 2025	36.88	36.89	36.79	36.82	36.70	-0.22%	117,633
Dec 30, 2025	36.89	36.99	36.85	36.90	36.78	-0.14%	124,829
Dec 29, 2025	36.78	37.04	36.78	36.95	36.71	0.41%	192,422
Dec 24, 2025	36.81	36.91	36.79	36.80	36.56	-0.04%	82,823
Dec 23, 2025	36.69	36.84	36.69	36.82	36.58	0.31%	80,332
Dec 22, 2025	36.62	36.79	36.48	36.70	36.46	0.41%	151,651
Dec 19, 2025	36.60	36.73	36.53	36.55	36.31	0.25%	84,657
Dec 18, 2025	36.50	36.63	36.42	36.46	36.22	0.19%	111,326
Dec 17, 2025	36.44	36.46	36.23	36.39	36.16	0.17%	194,700
Dec 16, 2025	36.62	36.62	36.33	36.33	36.10	-1.04%	257,384
Dec 15, 2025	36.70	36.74	36.54	36.71	36.47	0.36%	136,288
Dec 12, 2025	36.58	36.60	36.49	36.58	36.34	0.30%	112,242
Dec 11, 2025	36.39	36.51	36.36	36.47	36.23	0.27%	90,330
Dec 10, 2025	36.28	36.42	36.27	36.37	36.14	0.30%	143,649
Dec 9, 2025	36.35	36.46	36.26	36.26	36.03	-0.14%	114,626
Dec 8, 2025	36.35	36.35	36.19	36.31	36.08	-0.14%	119,992
Dec 5, 2025	36.35	36.44	36.28	36.36	36.13	0.14%	138,170
Dec 4, 2025	36.28	36.52	36.28	36.31	36.08	0.41%	114,988
Dec 3, 2025	36.08	36.19	36.02	36.16	35.93	0.47%	128,844
Dec 2, 2025	36.29	36.29	35.92	35.99	35.76	-0.58%	225,816
Dec 1, 2025	36.33	36.33	36.13	36.20	35.97	-0.33%	155,327
Nov 28, 2025	36.17	36.36	36.07	36.32	36.09	0.39%	137,111
Nov 27, 2025	36.16	36.22	36.16	36.18	35.95	0.08%	106,853
Nov 26, 2025	36.22	36.25	36.15	36.15	35.92	-0.08%	187,015