TSX:XDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	41.99	42.01	41.81	41.92	-	-0.24%	25,890
Apr 30, 2026	41.37	42.04	41.35	42.02	42.02	1.64%	183,170
Apr 29, 2026	41.32	41.52	41.24	41.34	41.34	0.22%	156,969
Apr 28, 2026	41.10	41.48	41.09	41.25	41.25	-0.79%	158,830
Apr 27, 2026	40.79	41.62	40.79	41.58	41.58	1.91%	247,424
Apr 24, 2026	40.89	40.89	40.75	40.80	40.68	-0.20%	241,030
Apr 23, 2026	40.45	40.90	40.40	40.88	40.76	1.19%	143,797
Apr 22, 2026	40.51	40.55	40.32	40.40	40.28	0.10%	115,507
Apr 21, 2026	40.45	40.52	40.32	40.36	40.24	-0.10%	193,206
Apr 20, 2026	40.43	40.61	40.33	40.40	40.28	-0.07%	265,421
Apr 17, 2026	40.25	40.43	40.05	40.43	40.31	0.07%	243,999
Apr 16, 2026	40.52	40.67	40.32	40.40	40.28	-0.20%	173,345
Apr 15, 2026	40.40	40.56	40.36	40.48	40.36	0.27%	191,752
Apr 14, 2026	40.36	40.39	40.10	40.37	40.25	-0.02%	232,191
Apr 13, 2026	40.24	40.41	40.13	40.38	40.26	0.55%	178,230
Apr 10, 2026	40.03	40.20	39.96	40.16	40.04	0.50%	152,007
Apr 9, 2026	40.01	40.20	39.93	39.96	39.85	-0.10%	167,281
Apr 8, 2026	39.75	40.02	39.65	40.00	39.89	0.18%	231,187
Apr 7, 2026	39.87	40.05	39.80	39.93	39.82	0.20%	156,175
Apr 6, 2026	39.73	39.90	39.70	39.85	39.74	0.25%	172,526
Apr 2, 2026	39.48	39.77	39.38	39.75	39.64	0.99%	172,261
Apr 1, 2026	39.54	39.55	39.24	39.36	39.25	-0.38%	234,188
Mar 31, 2026	39.39	39.63	39.18	39.51	39.40	0.79%	145,035
Mar 30, 2026	39.29	39.61	39.06	39.20	39.09	0.54%	158,126
Mar 27, 2026	39.09	39.21	38.92	38.99	38.88	-0.36%	128,987
Mar 26, 2026	39.15	39.48	39.12	39.13	39.02	-0.51%	152,947
Mar 25, 2026	39.21	39.36	39.08	39.33	39.10	0.92%	193,358
Mar 24, 2026	38.75	39.26	38.70	38.97	38.74	0.39%	307,031
Mar 23, 2026	38.63	39.00	38.45	38.82	38.59	0.70%	291,317
Mar 20, 2026	38.68	38.85	38.44	38.55	38.32	-0.44%	203,074
Mar 19, 2026	38.71	38.86	38.60	38.72	38.49	-0.39%	122,899
Mar 18, 2026	39.15	39.15	38.85	38.87	38.64	-0.52%	501,261
Mar 17, 2026	39.14	39.31	39.05	39.08	38.85	0.45%	168,543
Mar 16, 2026	38.58	38.99	38.54	38.90	38.67	1.04%	103,354
Mar 13, 2026	38.36	38.64	38.36	38.50	38.27	0.56%	203,974
Mar 12, 2026	38.16	38.42	38.15	38.29	38.06	0.25%	138,515
Mar 11, 2026	38.13	38.40	38.11	38.19	37.97	0.24%	125,455
Mar 10, 2026	38.03	38.37	38.00	38.10	37.88	0.16%	155,848
Mar 9, 2026	38.00	38.07	37.62	38.04	37.82	-0.50%	409,082
Mar 6, 2026	38.56	38.56	38.15	38.23	38.01	-1.11%	589,758
Mar 5, 2026	38.68	38.71	38.46	38.66	38.43	-0.28%	157,745
Mar 4, 2026	38.57	38.78	38.49	38.77	38.54	0.39%	168,220
Mar 3, 2026	38.62	38.70	38.21	38.62	38.39	-0.72%	225,731
Mar 2, 2026	38.70	38.92	38.62	38.90	38.67	0.52%	169,635
Feb 27, 2026	38.59	38.80	38.50	38.70	38.47	0.08%	217,201
Feb 26, 2026	38.56	38.73	38.46	38.67	38.44	0.39%	210,819
Feb 25, 2026	38.48	38.56	38.13	38.52	38.29	0.18%	240,752
Feb 24, 2026	38.50	38.50	38.23	38.45	38.22	-0.26%	268,451
Feb 23, 2026	38.71	38.85	38.41	38.55	38.20	-0.31%	236,335
Feb 20, 2026	38.61	38.73	38.50	38.67	38.32	0.16%	199,241