TSX:XDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	48.40	48.40	47.89	47.94	47.94	-0.62%	170,174
Oct 29, 2026	48.17	48.33	48.01	48.24	48.24	0.54%	115,197
Oct 28, 2026	47.88	48.09	47.85	47.98	47.98	0.25%	152,944
Oct 27, 2026	48.03	48.11	47.77	47.86	47.86	-0.42%	158,596
Oct 26, 2026	47.93	48.33	47.93	48.18	48.06	0.48%	185,524
Oct 23, 2026	48.01	48.06	47.67	47.95	47.83	-0.35%	140,372
Oct 22, 2026	48.05	48.20	47.78	48.12	48.00	0.27%	167,282
Oct 21, 2026	47.70	48.11	47.65	47.99	47.87	0.65%	179,744
Oct 20, 2026	47.49	47.74	47.45	47.68	47.56	0.68%	164,629
Oct 19, 2026	47.47	47.51	47.10	47.36	47.24	-0.67%	172,965
Oct 16, 2026	47.24	47.69	47.24	47.68	47.56	1.21%	183,440
Oct 15, 2026	46.80	47.20	46.64	47.11	46.99	0.77%	184,983
Oct 14, 2026	46.56	46.76	46.43	46.75	46.63	0.41%	203,455
Oct 13, 2026	46.10	46.64	46.10	46.56	46.45	1.84%	250,451
Oct 9, 2026	45.34	45.73	45.31	45.72	45.61	1.13%	159,529
Oct 8, 2026	44.72	45.32	44.70	45.21	45.10	1.03%	198,227
Oct 7, 2026	45.31	45.36	44.71	44.75	44.64	-1.32%	212,625
Oct 6, 2026	45.43	45.63	45.31	45.35	45.24	-0.20%	186,375
Oct 5, 2026	45.58	45.60	45.28	45.44	45.33	-0.33%	123,465
Oct 2, 2026	45.15	45.61	45.10	45.59	45.48	0.89%	109,205
Oct 1, 2026	45.11	45.23	44.72	45.19	45.08	0.16%	233,577
Sep 30, 2026	45.38	45.43	45.10	45.12	45.01	-0.35%	131,314
Sep 29, 2026	45.48	45.48	45.14	45.28	45.17	-0.85%	206,507
Sep 28, 2026	45.80	45.88	45.66	45.67	45.56	-0.07%	228,621
Sep 25, 2026	45.57	45.77	45.44	45.70	45.59	0.24%	177,369
Sep 24, 2026	45.80	45.86	45.58	45.59	45.48	0.04%	125,815
Sep 23, 2026	45.91	46.16	45.69	45.69	45.46	-0.46%	231,156
Sep 22, 2026	46.15	46.15	45.87	45.90	45.67	-0.74%	197,877
Sep 21, 2026	46.33	46.35	46.13	46.24	46.00	-0.15%	174,266
Sep 18, 2026	46.35	46.35	46.08	46.31	46.07	-0.26%	141,191
Sep 17, 2026	46.25	46.54	46.25	46.43	46.19	0.52%	241,047
Sep 16, 2026	46.37	46.47	45.95	46.19	45.95	-0.47%	106,291
Sep 15, 2026	46.21	46.42	46.12	46.41	46.17	0.39%	92,979
Sep 14, 2026	46.23	46.50	46.18	46.23	45.99	0.54%	145,878
Sep 11, 2026	45.98	46.02	45.60	45.98	45.75	0.35%	141,450
Sep 10, 2026	46.00	46.03	45.76	45.82	45.59	-0.04%	92,254
Sep 9, 2026	46.07	46.07	45.73	45.84	45.61	-0.39%	160,427
Sep 8, 2026	46.49	46.50	45.98	46.02	45.79	-1.01%	132,374
Sep 4, 2026	46.41	46.69	46.34	46.49	46.25	-0.21%	203,821
Sep 3, 2026	46.24	46.66	46.24	46.59	46.35	0.91%	153,554
Sep 2, 2026	45.95	46.17	45.94	46.17	45.94	0.50%	138,525
Sep 1, 2026	45.90	46.08	45.65	45.94	45.71	0.42%	406,439
Aug 31, 2026	45.86	46.00	45.56	45.75	45.52	0.04%	237,252
Aug 28, 2026	45.78	45.91	45.59	45.73	45.50	0.02%	97,627
Aug 27, 2026	45.83	45.83	45.48	45.72	45.49	-0.26%	125,596
Aug 26, 2026	45.54	46.07	45.50	45.84	45.61	0.37%	120,085
Aug 25, 2026	45.82	45.95	45.74	45.79	45.44	-0.41%	199,289
Aug 24, 2026	45.75	46.04	45.75	45.98	45.63	0.17%	102,152
Aug 21, 2026	45.93	46.18	45.87	45.90	45.55	-	148,753
Aug 20, 2026	46.13	46.19	45.76	45.90	45.55	-0.22%	133,607