TSX:XDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	46.35	46.35	46.08	46.31	46.31	-0.26%	141,191
Sep 17, 2026	46.25	46.54	46.25	46.43	46.43	0.52%	241,047
Sep 16, 2026	46.37	46.47	45.95	46.19	46.19	-0.47%	106,291
Sep 15, 2026	46.21	46.42	46.12	46.41	46.41	0.39%	92,979
Sep 14, 2026	46.23	46.50	46.18	46.23	46.23	0.54%	145,878
Sep 11, 2026	45.98	46.02	45.60	45.98	45.98	0.35%	141,450
Sep 10, 2026	46.00	46.03	45.76	45.82	45.82	-0.04%	92,254
Sep 9, 2026	46.07	46.07	45.73	45.84	45.84	-0.39%	160,427
Sep 8, 2026	46.49	46.50	45.98	46.02	46.02	-1.01%	132,374
Sep 4, 2026	46.41	46.69	46.34	46.49	46.49	-0.21%	203,821
Sep 3, 2026	46.24	46.66	46.24	46.59	46.59	0.91%	153,554
Sep 2, 2026	45.95	46.17	45.94	46.17	46.17	0.50%	138,525
Sep 1, 2026	45.90	46.08	45.65	45.94	45.94	0.42%	406,439
Aug 31, 2026	45.86	46.00	45.56	45.75	45.75	0.04%	237,252
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