iShares Core MSCI Canadian Quality Dividend Index ETF (TSX:XDIV)
31.88
-0.18 (-0.56%)
Jul 7, 2025, 3:58 PM EDT
TSX:XDIV Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 7, 2025 | 32.09 | 32.10 | 31.84 | 31.88 | 31.88 | -0.56% | 172,745 |
Jul 4, 2025 | 31.99 | 32.09 | 31.98 | 32.06 | 32.06 | 0.12% | 76,131 |
Jul 3, 2025 | 32.07 | 32.13 | 32.02 | 32.02 | 32.02 | 0.06% | 178,910 |
Jul 2, 2025 | 32.34 | 32.34 | 31.99 | 32.00 | 32.00 | -0.50% | 121,124 |
Jun 30, 2025 | 32.12 | 32.24 | 31.99 | 32.16 | 32.16 | 0.37% | 108,718 |
Jun 27, 2025 | 32.02 | 32.19 | 31.97 | 32.04 | 32.04 | 0.22% | 152,605 |
Jun 26, 2025 | 31.85 | 32.05 | 31.85 | 31.97 | 31.97 | 0.35% | 137,300 |
Jun 25, 2025 | 31.96 | 31.96 | 31.77 | 31.86 | 31.86 | -0.75% | 169,300 |
Jun 24, 2025 | 32.13 | 32.21 | 32.07 | 32.10 | 31.99 | 0.06% | 285,329 |
Jun 23, 2025 | 32.11 | 32.25 | 32.02 | 32.08 | 31.97 | - | 200,700 |
Jun 20, 2025 | 32.36 | 32.49 | 32.00 | 32.08 | 31.97 | 0.16% | 127,300 |
Jun 19, 2025 | 31.95 | 32.05 | 31.92 | 32.03 | 31.91 | 0.13% | 97,900 |
Jun 18, 2025 | 32.02 | 32.14 | 31.97 | 31.99 | 31.88 | -0.12% | 115,446 |
Jun 17, 2025 | 32.04 | 32.11 | 31.91 | 32.03 | 31.92 | - | 120,521 |
Jun 16, 2025 | 32.05 | 32.16 | 32.00 | 32.03 | 31.92 | 0.19% | 189,949 |
Jun 13, 2025 | 32.07 | 32.11 | 31.88 | 31.97 | 31.86 | 0.09% | 160,747 |
Jun 12, 2025 | 31.80 | 31.94 | 31.69 | 31.94 | 31.83 | 0.47% | 112,240 |
Jun 11, 2025 | 31.78 | 31.85 | 31.70 | 31.79 | 31.68 | 0.38% | 73,417 |
Jun 10, 2025 | 31.69 | 31.80 | 31.67 | 31.67 | 31.56 | 0.09% | 95,148 |
Jun 9, 2025 | 31.65 | 31.70 | 31.55 | 31.64 | 31.53 | 0.06% | 104,729 |
Jun 6, 2025 | 31.71 | 31.71 | 31.58 | 31.62 | 31.51 | 0.35% | 73,141 |
Jun 5, 2025 | 31.60 | 31.60 | 31.45 | 31.51 | 31.40 | -0.06% | 290,100 |
Jun 4, 2025 | 31.73 | 31.73 | 31.43 | 31.53 | 31.42 | -0.44% | 144,100 |
Jun 3, 2025 | 31.65 | 31.68 | 31.50 | 31.67 | 31.56 | 0.16% | 108,824 |
Jun 2, 2025 | 31.57 | 31.62 | 31.40 | 31.62 | 31.51 | 0.51% | 107,800 |
May 30, 2025 | 31.40 | 31.53 | 31.39 | 31.46 | 31.35 | 0.13% | 90,500 |
May 29, 2025 | 31.56 | 31.56 | 31.35 | 31.42 | 31.31 | -0.06% | 123,900 |
May 28, 2025 | 31.56 | 31.56 | 31.42 | 31.44 | 31.33 | -0.22% | 145,512 |
May 27, 2025 | 31.39 | 31.60 | 31.39 | 31.51 | 31.40 | 0.90% | 58,200 |
May 26, 2025 | 31.32 | 31.39 | 31.23 | 31.23 | 31.12 | 0.29% | 67,625 |
May 23, 2025 | 31.03 | 31.18 | 30.94 | 31.14 | 31.14 | 0.06% | 72,900 |
May 22, 2025 | 31.22 | 31.25 | 31.07 | 31.12 | 31.12 | -0.42% | 90,800 |
May 21, 2025 | 31.36 | 31.36 | 31.18 | 31.25 | 31.14 | -0.41% | 152,000 |
May 20, 2025 | 31.29 | 31.49 | 31.23 | 31.38 | 31.26 | 0.35% | 162,624 |
May 16, 2025 | 31.28 | 31.32 | 31.20 | 31.27 | 31.15 | 0.22% | 112,534 |
May 15, 2025 | 31.02 | 31.23 | 30.97 | 31.20 | 31.08 | 0.48% | 116,600 |
May 14, 2025 | 30.98 | 31.05 | 30.82 | 31.05 | 30.93 | 0.16% | 107,434 |
May 13, 2025 | 31.06 | 31.12 | 30.95 | 31.00 | 30.89 | 0.16% | 85,437 |
May 12, 2025 | 31.30 | 31.30 | 30.89 | 30.95 | 30.84 | 0.29% | 132,320 |
May 9, 2025 | 30.99 | 31.06 | 30.77 | 30.86 | 30.75 | 0.19% | 137,445 |
May 8, 2025 | 30.82 | 30.92 | 30.68 | 30.80 | 30.69 | 0.20% | 145,436 |
May 7, 2025 | 30.69 | 30.86 | 30.65 | 30.74 | 30.63 | 0.49% | 103,004 |
May 6, 2025 | 30.63 | 30.74 | 30.55 | 30.59 | 30.48 | -0.20% | 62,620 |
May 5, 2025 | 30.70 | 30.74 | 30.54 | 30.65 | 30.54 | -0.33% | 95,843 |
May 2, 2025 | 30.89 | 30.89 | 30.59 | 30.75 | 30.64 | 0.29% | 97,100 |
May 1, 2025 | 30.72 | 30.92 | 30.65 | 30.66 | 30.55 | 0.03% | 100,638 |
Apr 30, 2025 | 30.60 | 30.69 | 30.33 | 30.65 | 30.54 | -0.03% | 145,700 |
Apr 29, 2025 | 30.50 | 30.69 | 30.45 | 30.66 | 30.55 | 0.52% | 99,500 |
Apr 28, 2025 | 30.42 | 30.57 | 30.42 | 30.50 | 30.38 | 0.30% | 72,500 |
Apr 25, 2025 | 30.32 | 30.45 | 30.26 | 30.41 | 30.30 | -0.33% | 65,105 |