TSX:XDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	45.62	45.89	45.60	45.81	-	0.55%	128,062
Aug 7, 2026	45.76	45.76	45.33	45.56	45.56	-0.63%	162,345
Aug 6, 2026	46.25	46.25	45.68	45.85	45.85	-0.09%	179,351
Aug 5, 2026	46.67	46.67	45.87	45.89	45.89	-1.27%	265,365
Aug 4, 2026	46.71	46.71	46.14	46.48	46.48	-0.30%	267,632
Jul 31, 2026	46.63	46.82	46.50	46.62	46.62	0.17%	218,843
Jul 30, 2026	46.36	46.56	46.24	46.54	46.54	0.61%	109,108
Jul 29, 2026	46.70	46.70	46.16	46.26	46.26	-0.60%	138,919
Jul 28, 2026	46.24	46.59	46.20	46.54	46.54	0.67%	121,828
Jul 27, 2026	46.29	46.43	46.15	46.35	46.23	-0.15%	177,828
Jul 24, 2026	46.23	46.55	46.23	46.42	46.30	0.52%	392,897
Jul 23, 2026	46.11	46.26	46.01	46.18	46.06	-0.02%	148,068
Jul 22, 2026	46.15	46.50	46.15	46.19	46.07	0.35%	246,713
Jul 21, 2026	45.85	46.03	45.75	46.03	45.91	0.66%	179,155
Jul 20, 2026	46.15	46.20	45.73	45.73	45.61	-0.89%	226,649
Jul 17, 2026	46.15	46.33	45.97	46.14	46.02	0.09%	258,054
Jul 16, 2026	45.81	46.17	45.80	46.10	45.98	0.66%	176,860
Jul 15, 2026	45.41	45.80	45.35	45.80	45.68	1.10%	223,461
Jul 14, 2026	45.24	45.41	45.20	45.30	45.18	0.09%	223,638
Jul 13, 2026	45.20	45.32	45.00	45.26	45.14	0.64%	165,706
Jul 10, 2026	45.00	45.06	44.81	44.97	44.85	0.22%	141,875
Jul 9, 2026	44.88	44.96	44.75	44.87	44.75	0.31%	187,051
Jul 8, 2026	44.87	44.87	44.58	44.73	44.61	-0.07%	191,027
Jul 7, 2026	44.37	44.84	44.37	44.76	44.64	1.24%	120,185
Jul 6, 2026	44.27	44.42	44.09	44.21	44.10	-0.07%	156,758
Jul 3, 2026	44.09	44.35	44.06	44.24	44.13	0.43%	187,722
Jul 2, 2026	43.89	44.05	43.60	44.05	43.94	0.39%	227,196
Jun 30, 2026	43.84	44.03	43.80	43.88	43.77	0.09%	329,634
Jun 29, 2026	43.95	43.95	43.72	43.84	43.73	0.06%	191,911
Jun 26, 2026	43.69	43.90	43.58	43.82	43.70	-0.08%	117,451
Jun 25, 2026	43.71	44.00	43.71	43.85	43.74	0.50%	123,179
Jun 24, 2026	44.04	44.04	43.51	43.75	43.52	-0.86%	269,796
Jun 23, 2026	43.89	44.13	43.77	44.13	43.90	0.48%	197,291
Jun 22, 2026	43.93	44.08	43.84	43.92	43.69	0.05%	188,435
Jun 19, 2026	43.94	44.30	43.89	43.90	43.67	-0.18%	195,306
Jun 18, 2026	44.00	44.01	43.77	43.98	43.75	-	196,743
Jun 17, 2026	44.14	44.29	43.88	43.98	43.75	-0.29%	372,767
Jun 16, 2026	44.12	44.21	43.99	44.11	43.88	-1.98%	220,007
Jun 15, 2026	44.32	45.00	43.80	45.00	44.76	1.81%	357,525
Jun 12, 2026	44.00	44.30	44.00	44.20	43.97	0.57%	190,628
Jun 11, 2026	44.02	44.13	43.90	43.95	43.72	0.64%	170,948
Jun 10, 2026	43.42	43.81	43.40	43.67	43.44	0.74%	141,494
Jun 9, 2026	43.46	43.54	43.21	43.35	43.12	-0.21%	166,645
Jun 8, 2026	43.49	43.72	43.30	43.44	43.21	0.12%	116,468
Jun 5, 2026	43.52	43.70	43.37	43.39	43.16	-0.54%	189,690
Jun 4, 2026	43.17	43.68	43.15	43.63	43.40	0.91%	343,509
Jun 3, 2026	43.16	43.53	43.15	43.23	43.00	0.19%	135,015
Jun 2, 2026	42.59	43.18	42.55	43.15	42.92	1.36%	152,205
Jun 1, 2026	42.69	42.95	42.47	42.57	42.35	0.12%	180,036
May 29, 2026	42.56	42.73	42.38	42.52	42.30	-0.09%	134,533