TSX:XDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	45.78	45.91	45.59	45.73	45.73	0.02%	97,627
Aug 27, 2026	45.83	45.83	45.48	45.72	45.72	-0.26%	125,596
Aug 26, 2026	45.54	46.07	45.50	45.84	45.84	0.37%	120,085
Aug 25, 2026	45.82	45.95	45.74	45.79	45.67	-0.41%	199,289
Aug 24, 2026	45.75	46.04	45.75	45.98	45.86	0.17%	102,152
Aug 21, 2026	45.93	46.18	45.87	45.90	45.78	-	148,753
Aug 20, 2026	46.13	46.19	45.76	45.90	45.78	-0.22%	133,607
Aug 19, 2026	46.69	46.69	46.00	46.00	45.88	-1.37%	157,509
Aug 18, 2026	46.73	46.82	46.58	46.64	46.52	0.09%	141,824
Aug 17, 2026	46.61	46.70	46.50	46.60	46.48	0.02%	113,940
Aug 14, 2026	46.44	46.63	46.44	46.59	46.47	0.37%	155,757
Aug 13, 2026	46.20	46.45	46.17	46.42	46.30	0.61%	103,842
Aug 12, 2026	45.92	46.20	45.80	46.14	46.02	0.48%	133,316
Aug 11, 2026	46.04	46.15	45.90	45.92	45.80	-0.04%	141,568
Aug 10, 2026	45.62	46.06	45.61	45.94	45.82	0.83%	305,333
Aug 7, 2026	45.76	45.76	45.33	45.56	45.44	-0.63%	162,345
Aug 6, 2026	46.25	46.25	45.68	45.85	45.73	-0.09%	179,351
Aug 5, 2026	46.67	46.67	45.87	45.89	45.77	-1.27%	265,365
Aug 4, 2026	46.71	46.71	46.14	46.48	46.36	-0.30%	267,632
Jul 31, 2026	46.63	46.82	46.50	46.62	46.50	0.17%	218,843
Jul 30, 2026	46.36	46.56	46.24	46.54	46.42	0.61%	109,108
Jul 29, 2026	46.70	46.70	46.16	46.26	46.14	-0.60%	138,919
Jul 28, 2026	46.24	46.59	46.20	46.54	46.42	0.67%	121,828
Jul 27, 2026	46.29	46.43	46.15	46.35	46.11	-0.15%	177,828
Jul 24, 2026	46.23	46.55	46.23	46.42	46.18	0.52%	392,897
Jul 23, 2026	46.11	46.26	46.01	46.18	45.94	-0.02%	148,068
Jul 22, 2026	46.15	46.50	46.15	46.19	45.95	0.35%	246,713
Jul 21, 2026	45.85	46.03	45.75	46.03	45.79	0.66%	179,155
Jul 20, 2026	46.15	46.20	45.73	45.73	45.49	-0.89%	226,649
Jul 17, 2026	46.15	46.33	45.97	46.14	45.90	0.09%	258,054
Jul 16, 2026	45.81	46.17	45.80	46.10	45.86	0.66%	176,860
Jul 15, 2026	45.41	45.80	45.35	45.80	45.56	1.10%	223,461
Jul 14, 2026	45.24	45.41	45.20	45.30	45.06	0.09%	223,638
Jul 13, 2026	45.20	45.32	45.00	45.26	45.02	0.64%	165,706
Jul 10, 2026	45.00	45.06	44.81	44.97	44.74	0.22%	141,875
Jul 9, 2026	44.88	44.96	44.75	44.87	44.64	0.31%	187,051
Jul 8, 2026	44.87	44.87	44.58	44.73	44.50	-0.07%	191,027
Jul 7, 2026	44.37	44.84	44.37	44.76	44.53	1.24%	120,185
Jul 6, 2026	44.27	44.42	44.09	44.21	43.98	-0.07%	156,758
Jul 3, 2026	44.09	44.35	44.06	44.24	44.01	0.43%	187,722
Jul 2, 2026	43.89	44.05	43.60	44.05	43.82	0.39%	227,196
Jun 30, 2026	43.84	44.03	43.80	43.88	43.65	0.09%	329,634
Jun 29, 2026	43.95	43.95	43.72	43.84	43.61	0.06%	191,911
Jun 26, 2026	43.69	43.90	43.58	43.82	43.59	-0.08%	117,451
Jun 25, 2026	43.71	44.00	43.71	43.85	43.62	0.50%	123,179
Jun 24, 2026	44.04	44.04	43.51	43.75	43.41	-0.86%	269,796
Jun 23, 2026	43.89	44.13	43.77	44.13	43.78	0.48%	197,291
Jun 22, 2026	43.93	44.08	43.84	43.92	43.57	0.05%	188,435
Jun 19, 2026	43.94	44.30	43.89	43.90	43.55	-0.18%	195,306
Jun 18, 2026	44.00	44.01	43.77	43.98	43.63	-	196,743