iShares Core MSCI Canadian Quality Dividend Index ETF (TSX:XDIV)
Canada
· Delayed Price · Currency is CAD 30.86
+0.06 (0.19%)
May 9, 2025, 3:59 PM EDT
TSX:XDIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 30.99 | 31.06 | 30.77 | 30.86 | 30.86 | 0.19% | 137,445 |
| May 8, 2025 | 30.82 | 30.92 | 30.68 | 30.80 | 30.80 | 0.20% | 145,436 |
| May 7, 2025 | 30.69 | 30.86 | 30.65 | 30.74 | 30.74 | 0.49% | 103,004 |
| May 6, 2025 | 30.63 | 30.74 | 30.55 | 30.59 | 30.59 | -0.20% | 62,620 |
| May 5, 2025 | 30.70 | 30.74 | 30.54 | 30.65 | 30.65 | -0.33% | 95,843 |
| May 2, 2025 | 30.89 | 30.89 | 30.59 | 30.75 | 30.75 | 0.29% | 97,100 |
| May 1, 2025 | 30.72 | 30.92 | 30.65 | 30.66 | 30.66 | 0.03% | 100,638 |
| Apr 30, 2025 | 30.60 | 30.69 | 30.33 | 30.65 | 30.65 | -0.03% | 145,700 |
| Apr 29, 2025 | 30.50 | 30.69 | 30.45 | 30.66 | 30.66 | 0.52% | 99,500 |
| Apr 28, 2025 | 30.42 | 30.57 | 30.42 | 30.50 | 30.50 | 0.30% | 72,500 |
| Apr 25, 2025 | 30.32 | 30.45 | 30.26 | 30.41 | 30.41 | -0.33% | 65,105 |
| Apr 24, 2025 | 30.35 | 30.56 | 30.30 | 30.51 | 30.39 | 0.69% | 78,331 |
| Apr 23, 2025 | 30.50 | 30.50 | 30.24 | 30.30 | 30.19 | 0.43% | 202,517 |
| Apr 22, 2025 | 30.00 | 30.25 | 30.00 | 30.17 | 30.05 | 1.45% | 97,701 |
| Apr 21, 2025 | 29.72 | 29.82 | 29.53 | 29.74 | 29.63 | -0.23% | 113,311 |
| Apr 17, 2025 | 29.78 | 30.04 | 29.78 | 29.81 | 29.70 | 0.54% | 125,421 |
| Apr 16, 2025 | 29.58 | 29.77 | 29.50 | 29.65 | 29.54 | 0.10% | 143,000 |
| Apr 15, 2025 | 29.46 | 29.68 | 29.43 | 29.62 | 29.51 | 0.65% | 120,614 |
| Apr 14, 2025 | 29.33 | 29.56 | 29.10 | 29.43 | 29.32 | 1.76% | 193,225 |
| Apr 11, 2025 | 28.54 | 29.04 | 28.45 | 28.92 | 28.81 | 1.65% | 178,600 |
| Apr 10, 2025 | 28.87 | 28.88 | 28.07 | 28.45 | 28.34 | -2.54% | 266,800 |
| Apr 9, 2025 | 28.16 | 29.31 | 27.84 | 29.19 | 29.08 | 2.17% | 372,200 |
| Apr 8, 2025 | 29.53 | 29.53 | 28.32 | 28.57 | 28.46 | -1.48% | 437,846 |
| Apr 7, 2025 | 28.37 | 29.50 | 28.32 | 29.00 | 28.89 | -2.29% | 551,708 |
| Apr 4, 2025 | 30.48 | 30.50 | 29.55 | 29.68 | 29.56 | -4.26% | 407,133 |
| Apr 3, 2025 | 31.17 | 31.40 | 30.94 | 31.00 | 30.88 | -2.52% | 246,716 |
| Apr 2, 2025 | 31.41 | 31.80 | 31.39 | 31.80 | 31.68 | 0.76% | 62,400 |
| Apr 1, 2025 | 31.35 | 31.59 | 31.21 | 31.56 | 31.44 | 0.54% | 40,119 |
| Mar 31, 2025 | 30.93 | 31.47 | 30.93 | 31.39 | 31.27 | 0.96% | 98,400 |
| Mar 28, 2025 | 31.21 | 31.21 | 31.04 | 31.09 | 30.97 | -0.45% | 72,100 |
| Mar 27, 2025 | 31.25 | 31.29 | 31.17 | 31.23 | 31.11 | -0.16% | 72,731 |
| Mar 26, 2025 | 31.36 | 31.45 | 31.25 | 31.28 | 31.16 | -0.38% | 39,500 |
| Mar 25, 2025 | 31.47 | 31.56 | 31.38 | 31.40 | 31.17 | 0.10% | 94,200 |
| Mar 24, 2025 | 31.18 | 31.41 | 31.10 | 31.37 | 31.13 | 1.19% | 65,300 |
| Mar 21, 2025 | 31.10 | 31.12 | 30.80 | 31.00 | 30.77 | -0.32% | 75,828 |
| Mar 20, 2025 | 30.93 | 31.14 | 30.93 | 31.10 | 30.87 | 0.52% | 65,849 |
| Mar 19, 2025 | 30.72 | 31.01 | 30.72 | 30.94 | 30.71 | 0.62% | 43,300 |
| Mar 18, 2025 | 30.85 | 30.85 | 30.55 | 30.75 | 30.52 | -0.03% | 157,400 |
| Mar 17, 2025 | 30.47 | 30.78 | 30.47 | 30.76 | 30.53 | 1.02% | 58,100 |
| Mar 14, 2025 | 30.22 | 30.49 | 30.22 | 30.45 | 30.22 | 0.96% | 170,100 |
| Mar 13, 2025 | 30.28 | 30.40 | 30.06 | 30.16 | 29.94 | -0.49% | 108,828 |
| Mar 12, 2025 | 30.20 | 30.41 | 30.03 | 30.31 | 30.08 | 0.63% | 70,900 |
| Mar 11, 2025 | 30.35 | 30.37 | 30.00 | 30.12 | 29.90 | -1.08% | 163,900 |
| Mar 10, 2025 | 30.33 | 30.56 | 30.30 | 30.45 | 30.22 | -0.07% | 66,900 |
| Mar 7, 2025 | 30.10 | 30.59 | 30.10 | 30.47 | 30.24 | 1.16% | 167,540 |
| Mar 6, 2025 | 30.21 | 30.26 | 30.05 | 30.12 | 29.90 | -0.82% | 88,442 |
| Mar 5, 2025 | 30.15 | 30.40 | 30.13 | 30.37 | 30.14 | 0.30% | 140,438 |
| Mar 4, 2025 | 30.44 | 30.51 | 30.07 | 30.28 | 30.06 | -1.56% | 156,547 |
| Mar 3, 2025 | 30.96 | 31.16 | 30.62 | 30.76 | 30.53 | -0.68% | 128,209 |
| Feb 28, 2025 | 30.56 | 30.97 | 30.55 | 30.97 | 30.74 | 1.51% | 80,411 |