TSX:XDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	45.34	45.73	45.31	45.72	45.72	1.13%	159,529
Oct 8, 2026	44.72	45.32	44.70	45.21	45.21	1.03%	198,227
Oct 7, 2026	45.31	45.36	44.71	44.75	44.75	-1.32%	212,625
Oct 6, 2026	45.43	45.63	45.31	45.35	45.35	-0.20%	186,375
Oct 5, 2026	45.58	45.60	45.28	45.44	45.44	-0.33%	123,465
Oct 2, 2026	45.15	45.61	45.10	45.59	45.59	0.89%	109,205
Oct 1, 2026	45.11	45.23	44.72	45.19	45.19	0.16%	233,577
Sep 30, 2026	45.38	45.43	45.10	45.12	45.12	-0.35%	131,314
Sep 29, 2026	45.48	45.48	45.14	45.28	45.28	-0.85%	206,507
Sep 28, 2026	45.80	45.88	45.66	45.67	45.67	-0.07%	228,621
Sep 25, 2026	45.57	45.77	45.44	45.70	45.70	0.24%	177,369
Sep 24, 2026	45.80	45.86	45.58	45.59	45.59	0.04%	125,815
Sep 23, 2026	45.91	46.16	45.69	45.69	45.57	-0.46%	231,156
Sep 22, 2026	46.15	46.15	45.87	45.90	45.78	-0.74%	197,877
Sep 21, 2026	46.33	46.35	46.13	46.24	46.12	-0.15%	174,266
Sep 18, 2026	46.35	46.35	46.08	46.31	46.19	-0.26%	141,191
Sep 17, 2026	46.25	46.54	46.25	46.43	46.31	0.52%	241,047
Sep 16, 2026	46.37	46.47	45.95	46.19	46.07	-0.47%	106,291
Sep 15, 2026	46.21	46.42	46.12	46.41	46.29	0.39%	92,979
Sep 14, 2026	46.23	46.50	46.18	46.23	46.11	0.54%	145,878
Sep 11, 2026	45.98	46.02	45.60	45.98	45.86	0.35%	141,450
Sep 10, 2026	46.00	46.03	45.76	45.82	45.70	-0.04%	92,254
Sep 9, 2026	46.07	46.07	45.73	45.84	45.72	-0.39%	160,427
Sep 8, 2026	46.49	46.50	45.98	46.02	45.90	-1.01%	132,374
Sep 4, 2026	46.41	46.69	46.34	46.49	46.37	-0.21%	203,821
Sep 3, 2026	46.24	46.66	46.24	46.59	46.47	0.91%	153,554
Sep 2, 2026	45.95	46.17	45.94	46.17	46.05	0.50%	138,525
Sep 1, 2026	45.90	46.08	45.65	45.94	45.82	0.42%	406,439
Aug 31, 2026	45.86	46.00	45.56	45.75	45.63	0.04%	237,252
Aug 28, 2026	45.78	45.91	45.59	45.73	45.61	0.02%	97,627
Aug 27, 2026	45.83	45.83	45.48	45.72	45.60	-0.26%	125,596
Aug 26, 2026	45.54	46.07	45.50	45.84	45.72	0.37%	120,085
Aug 25, 2026	45.82	45.95	45.74	45.79	45.55	-0.41%	199,289
Aug 24, 2026	45.75	46.04	45.75	45.98	45.74	0.17%	102,152
Aug 21, 2026	45.93	46.18	45.87	45.90	45.66	-	148,753
Aug 20, 2026	46.13	46.19	45.76	45.90	45.66	-0.22%	133,607
Aug 19, 2026	46.69	46.69	46.00	46.00	45.76	-1.37%	157,509
Aug 18, 2026	46.73	46.82	46.58	46.64	46.40	0.09%	141,824
Aug 17, 2026	46.61	46.70	46.50	46.60	46.36	0.02%	113,940
Aug 14, 2026	46.44	46.63	46.44	46.59	46.35	0.37%	155,757
Aug 13, 2026	46.20	46.45	46.17	46.42	46.18	0.61%	103,842
Aug 12, 2026	45.92	46.20	45.80	46.14	45.90	0.48%	133,316
Aug 11, 2026	46.04	46.15	45.90	45.92	45.68	-0.04%	141,568
Aug 10, 2026	45.62	46.06	45.61	45.94	45.70	0.83%	305,333
Aug 7, 2026	45.76	45.76	45.33	45.56	45.32	-0.63%	162,345
Aug 6, 2026	46.25	46.25	45.68	45.85	45.61	-0.09%	179,351
Aug 5, 2026	46.67	46.67	45.87	45.89	45.65	-1.27%	265,365
Aug 4, 2026	46.71	46.71	46.14	46.48	46.24	-0.30%	267,632
Jul 31, 2026	46.63	46.82	46.50	46.62	46.38	0.17%	218,843
Jul 30, 2026	46.36	46.56	46.24	46.54	46.30	0.61%	109,108