TSX:XDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	43.84	44.03	43.80	43.88	43.88	0.09%	329,634
Jun 29, 2026	43.95	43.95	43.72	43.84	43.84	0.06%	191,911
Jun 26, 2026	43.69	43.90	43.58	43.82	43.82	-0.08%	117,451
Jun 25, 2026	43.71	44.00	43.71	43.85	43.85	0.50%	123,179
Jun 24, 2026	44.04	44.04	43.51	43.75	43.63	-0.86%	269,796
Jun 23, 2026	43.89	44.13	43.77	44.13	44.01	0.48%	197,291
Jun 22, 2026	43.93	44.08	43.84	43.92	43.80	0.05%	188,435
Jun 19, 2026	43.94	44.30	43.89	43.90	43.78	-0.18%	195,306
Jun 18, 2026	44.00	44.01	43.77	43.98	43.86	-	196,743
Jun 17, 2026	44.14	44.29	43.88	43.98	43.86	-0.29%	372,767
Jun 16, 2026	44.12	44.21	43.99	44.11	43.99	-1.98%	220,007
Jun 15, 2026	44.32	45.00	43.80	45.00	44.88	1.81%	357,525
Jun 12, 2026	44.00	44.30	44.00	44.20	44.08	0.57%	190,628
Jun 11, 2026	44.02	44.13	43.90	43.95	43.83	0.64%	170,948
Jun 10, 2026	43.42	43.81	43.40	43.67	43.55	0.74%	141,494
Jun 9, 2026	43.46	43.54	43.21	43.35	43.23	-0.21%	166,645
Jun 8, 2026	43.49	43.72	43.30	43.44	43.32	0.12%	116,468
Jun 5, 2026	43.52	43.70	43.37	43.39	43.27	-0.54%	189,690
Jun 4, 2026	43.17	43.68	43.15	43.63	43.51	0.91%	343,509
Jun 3, 2026	43.16	43.53	43.15	43.23	43.11	0.19%	135,015
Jun 2, 2026	42.59	43.18	42.55	43.15	43.03	1.36%	152,205
Jun 1, 2026	42.69	42.95	42.47	42.57	42.46	0.12%	180,036
May 29, 2026	42.56	42.73	42.38	42.52	42.41	-0.09%	134,533
May 28, 2026	42.81	42.89	42.46	42.56	42.45	-0.57%	175,076
May 27, 2026	42.95	43.00	42.77	42.81	42.69	-0.48%	144,694
May 26, 2026	43.26	43.40	42.92	43.01	42.89	-0.42%	197,144
May 25, 2026	43.25	43.41	43.07	43.19	43.07	-0.18%	277,352
May 22, 2026	43.26	43.48	43.26	43.27	43.15	0.23%	166,983
May 21, 2026	42.94	43.22	42.87	43.17	43.05	0.72%	150,594
May 20, 2026	42.69	43.07	42.69	42.98	42.75	0.49%	262,960
May 19, 2026	42.76	42.97	42.69	42.77	42.54	0.87%	189,692
May 15, 2026	42.26	42.41	42.15	42.40	42.17	0.21%	176,923
May 14, 2026	42.00	42.34	41.95	42.31	42.08	0.62%	150,769
May 13, 2026	42.29	42.38	41.91	42.05	41.82	-0.54%	282,672
May 12, 2026	42.13	42.30	41.90	42.28	42.05	0.74%	201,701
May 11, 2026	41.99	42.14	41.94	41.97	41.74	0.10%	264,188
May 8, 2026	41.78	42.02	41.60	41.93	41.70	0.79%	119,915
May 7, 2026	41.59	41.62	41.27	41.60	41.38	-0.43%	255,748
May 6, 2026	42.16	42.16	41.77	41.78	41.55	-1.00%	371,359
May 5, 2026	41.88	42.27	41.87	42.20	41.97	0.91%	159,020
May 4, 2026	41.91	42.00	41.68	41.82	41.59	-0.17%	336,509
May 1, 2026	41.99	42.04	41.79	41.89	41.66	-0.31%	190,213
Apr 30, 2026	41.37	42.04	41.35	42.02	41.79	1.64%	183,170
Apr 29, 2026	41.32	41.52	41.24	41.34	41.12	0.22%	156,969
Apr 28, 2026	41.10	41.48	41.09	41.25	41.03	-0.79%	158,830
Apr 27, 2026	40.79	41.62	40.79	41.58	41.36	2.20%	247,424
Apr 24, 2026	40.89	40.89	40.75	40.80	40.46	-0.20%	241,030
Apr 23, 2026	40.45	40.90	40.40	40.88	40.54	1.19%	143,797
Apr 22, 2026	40.51	40.55	40.32	40.40	40.07	0.10%	115,507
Apr 21, 2026	40.45	40.52	40.32	40.36	40.03	-0.10%	193,206