TSX:XDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 19, 2026	37.51	37.51	37.51	37.51	-	-0.21%	27,173
Jan 16, 2026	37.57	37.74	37.56	37.59	37.59	0.13%	162,869
Jan 15, 2026	37.46	37.57	37.46	37.54	37.54	0.21%	174,902
Jan 14, 2026	37.26	37.55	37.25	37.46	37.46	0.73%	167,263
Jan 13, 2026	37.36	37.37	37.18	37.19	37.19	-0.13%	193,373
Jan 12, 2026	37.24	37.29	37.10	37.24	37.24	-0.05%	298,068
Jan 9, 2026	37.08	37.27	37.03	37.26	37.26	0.81%	156,628
Jan 8, 2026	36.83	37.06	36.83	36.96	36.96	0.33%	137,796
Jan 7, 2026	37.00	37.06	36.79	36.84	36.84	-0.65%	206,829
Jan 6, 2026	37.08	37.23	36.99	37.08	37.08	0.24%	230,501
Jan 5, 2026	37.02	37.09	36.65	36.99	36.99	0.11%	281,939
Jan 2, 2026	36.91	37.03	36.71	36.95	36.95	0.35%	290,276
Dec 31, 2025	36.88	36.89	36.79	36.82	36.82	-0.22%	117,633
Dec 30, 2025	36.89	36.99	36.85	36.90	36.90	-0.14%	124,829
Dec 29, 2025	36.78	37.04	36.78	36.95	36.83	0.41%	192,422
Dec 24, 2025	36.81	36.91	36.79	36.80	36.68	-0.04%	82,823
Dec 23, 2025	36.69	36.84	36.69	36.82	36.69	0.31%	80,332
Dec 22, 2025	36.62	36.79	36.48	36.70	36.58	0.41%	151,651
Dec 19, 2025	36.60	36.73	36.53	36.55	36.43	0.25%	84,657
Dec 18, 2025	36.50	36.63	36.42	36.46	36.34	0.19%	111,326
Dec 17, 2025	36.44	36.46	36.23	36.39	36.27	0.17%	194,700
Dec 16, 2025	36.62	36.62	36.33	36.33	36.21	-1.04%	257,384
Dec 15, 2025	36.70	36.74	36.54	36.71	36.59	0.36%	136,288
Dec 12, 2025	36.58	36.60	36.49	36.58	36.46	0.30%	112,242
Dec 11, 2025	36.39	36.51	36.36	36.47	36.35	0.27%	90,330
Dec 10, 2025	36.28	36.42	36.27	36.37	36.25	0.30%	143,649
Dec 9, 2025	36.35	36.46	36.26	36.26	36.14	-0.14%	114,626
Dec 8, 2025	36.35	36.35	36.19	36.31	36.19	-0.14%	119,992
Dec 5, 2025	36.35	36.44	36.28	36.36	36.24	0.14%	138,170
Dec 4, 2025	36.28	36.52	36.28	36.31	36.19	0.41%	114,988
Dec 3, 2025	36.08	36.19	36.02	36.16	36.04	0.47%	128,844
Dec 2, 2025	36.29	36.29	35.92	35.99	35.87	-0.58%	225,816
Dec 1, 2025	36.33	36.33	36.13	36.20	36.08	-0.33%	155,327
Nov 28, 2025	36.17	36.36	36.07	36.32	36.20	0.39%	137,111
Nov 27, 2025	36.16	36.22	36.16	36.18	36.06	0.08%	106,853
Nov 26, 2025	36.22	36.25	36.15	36.15	36.03	-0.08%	187,015
Nov 25, 2025	35.95	36.23	35.93	36.18	36.06	0.70%	198,391
Nov 24, 2025	35.85	35.96	35.70	35.93	35.81	0.34%	167,518
Nov 21, 2025	35.50	35.85	35.49	35.81	35.69	0.90%	99,813
Nov 20, 2025	35.85	35.85	35.40	35.49	35.37	-0.34%	160,801
Nov 19, 2025	35.53	35.61	35.44	35.61	35.49	-0.14%	232,731
Nov 18, 2025	35.52	35.73	35.45	35.66	35.42	-0.11%	176,076
Nov 17, 2025	35.73	35.81	35.54	35.70	35.46	-0.11%	199,724
Nov 14, 2025	35.57	35.75	35.33	35.74	35.50	0.25%	140,740
Nov 13, 2025	35.86	36.03	35.53	35.65	35.41	-0.50%	241,159
Nov 12, 2025	35.52	35.87	35.50	35.83	35.59	1.03%	103,684
Nov 11, 2025	35.22	35.50	35.21	35.47	35.23	0.75%	81,685
Nov 10, 2025	35.16	35.20	35.02	35.20	34.97	0.60%	159,522
Nov 7, 2025	35.04	35.04	34.86	34.99	34.76	-0.51%	148,992
Nov 6, 2025	35.20	35.31	35.08	35.17	34.94	-0.06%	94,156