TSX:XDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	43.42	43.81	43.40	43.67	43.67	0.74%	141,494
Jun 9, 2026	43.46	43.54	43.21	43.35	43.35	-0.21%	166,645
Jun 8, 2026	43.49	43.72	43.30	43.44	43.44	0.12%	116,468
Jun 5, 2026	43.52	43.70	43.37	43.39	43.39	-0.54%	189,690
Jun 4, 2026	43.17	43.68	43.15	43.63	43.63	0.91%	343,509
Jun 3, 2026	43.16	43.53	43.15	43.23	43.23	0.19%	135,015
Jun 2, 2026	42.59	43.18	42.55	43.15	43.15	1.36%	152,205
Jun 1, 2026	42.69	42.95	42.47	42.57	42.57	0.12%	180,036
May 29, 2026	42.56	42.73	42.38	42.52	42.52	-0.09%	134,533
May 28, 2026	42.81	42.89	42.46	42.56	42.56	-0.57%	175,076
May 27, 2026	42.95	43.00	42.77	42.81	42.81	-0.48%	144,694
May 26, 2026	43.26	43.40	42.92	43.01	43.01	-0.42%	197,144
May 25, 2026	43.25	43.41	43.07	43.19	43.19	-0.18%	277,352
May 22, 2026	43.26	43.48	43.26	43.27	43.27	0.23%	166,983
May 21, 2026	42.94	43.22	42.87	43.17	43.17	0.72%	150,594
May 20, 2026	42.69	43.07	42.69	42.98	42.86	0.49%	262,960
May 19, 2026	42.76	42.97	42.69	42.77	42.65	0.87%	189,692
May 15, 2026	42.26	42.41	42.15	42.40	42.28	0.21%	176,923
May 14, 2026	42.00	42.34	41.95	42.31	42.19	0.62%	150,769
May 13, 2026	42.29	42.38	41.91	42.05	41.94	-0.54%	282,672
May 12, 2026	42.13	42.30	41.90	42.28	42.16	0.74%	201,701
May 11, 2026	41.99	42.14	41.94	41.97	41.86	0.10%	264,188
May 8, 2026	41.78	42.02	41.60	41.93	41.82	0.79%	119,915
May 7, 2026	41.59	41.62	41.27	41.60	41.49	-0.43%	255,748
May 6, 2026	42.16	42.16	41.77	41.78	41.67	-1.00%	371,359
May 5, 2026	41.88	42.27	41.87	42.20	42.09	0.91%	159,020
May 4, 2026	41.91	42.00	41.68	41.82	41.71	-0.17%	336,509
May 1, 2026	41.99	42.04	41.79	41.89	41.78	-0.31%	190,213
Apr 30, 2026	41.37	42.04	41.35	42.02	41.91	1.64%	183,170
Apr 29, 2026	41.32	41.52	41.24	41.34	41.23	0.22%	156,969
Apr 28, 2026	41.10	41.48	41.09	41.25	41.14	-0.79%	158,830
Apr 27, 2026	40.79	41.62	40.79	41.58	41.47	2.20%	247,424
Apr 24, 2026	40.89	40.89	40.75	40.80	40.57	-0.20%	241,030
Apr 23, 2026	40.45	40.90	40.40	40.88	40.65	1.19%	143,797
Apr 22, 2026	40.51	40.55	40.32	40.40	40.17	0.10%	115,507
Apr 21, 2026	40.45	40.52	40.32	40.36	40.13	-0.10%	193,206
Apr 20, 2026	40.43	40.61	40.33	40.40	40.17	-0.07%	265,421
Apr 17, 2026	40.25	40.43	40.05	40.43	40.20	0.07%	243,999
Apr 16, 2026	40.52	40.67	40.32	40.40	40.17	-0.20%	173,345
Apr 15, 2026	40.40	40.56	40.36	40.48	40.25	0.27%	191,752
Apr 14, 2026	40.36	40.39	40.10	40.37	40.14	-0.02%	232,191
Apr 13, 2026	40.24	40.41	40.13	40.38	40.15	0.55%	178,230
Apr 10, 2026	40.03	40.20	39.96	40.16	39.94	0.50%	152,007
Apr 9, 2026	40.01	40.20	39.93	39.96	39.74	-0.10%	167,281
Apr 8, 2026	39.75	40.02	39.65	40.00	39.78	0.18%	231,187
Apr 7, 2026	39.87	40.05	39.80	39.93	39.71	0.20%	156,175
Apr 6, 2026	39.73	39.90	39.70	39.85	39.63	0.25%	172,526
Apr 2, 2026	39.48	39.77	39.38	39.75	39.53	0.99%	172,261
Apr 1, 2026	39.54	39.55	39.24	39.36	39.14	-0.38%	234,188
Mar 31, 2026	39.39	39.63	39.18	39.51	39.29	0.79%	145,035