TSX:XDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	42.94	43.22	42.87	43.17	43.17	0.44%	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	1.91%	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
Mar 30, 2026	39.29	39.61	39.06	39.20	38.98	0.54%	158,126
Mar 27, 2026	39.09	39.21	38.92	38.99	38.77	-0.36%	128,987
Mar 26, 2026	39.15	39.48	39.12	39.13	38.91	-0.51%	152,947
Mar 25, 2026	39.21	39.36	39.08	39.33	38.99	0.92%	193,358
Mar 24, 2026	38.75	39.26	38.70	38.97	38.64	0.39%	307,031
Mar 23, 2026	38.63	39.00	38.45	38.82	38.49	0.70%	291,317
Mar 20, 2026	38.68	38.85	38.44	38.55	38.22	-0.44%	203,074
Mar 19, 2026	38.71	38.86	38.60	38.72	38.39	-0.39%	122,899
Mar 18, 2026	39.15	39.15	38.85	38.87	38.54	-0.52%	501,261
Mar 17, 2026	39.14	39.31	39.05	39.08	38.74	0.45%	168,543
Mar 16, 2026	38.58	38.99	38.54	38.90	38.57	1.04%	103,354
Mar 13, 2026	38.36	38.64	38.36	38.50	38.17	0.56%	203,974
Mar 12, 2026	38.16	38.42	38.15	38.29	37.96	0.25%	138,515
Mar 11, 2026	38.13	38.40	38.11	38.19	37.86	0.24%	125,455