TSX:XDU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2025	32.36	32.39	32.25	32.31	32.31	-0.62%	8,900
Feb 11, 2025	32.36	32.51	32.36	32.51	32.51	0.49%	6,100
Feb 10, 2025	32.40	32.40	32.25	32.35	32.35	0.81%	4,100
Feb 7, 2025	32.36	32.36	32.09	32.09	32.09	-0.68%	849
Feb 6, 2025	32.47	32.47	32.28	32.31	32.31	-0.43%	4,700
Feb 5, 2025	32.25	32.47	32.25	32.45	32.45	0.56%	4,336
Feb 4, 2025	32.47	32.47	32.22	32.27	32.27	-1.89%	9,910
Feb 3, 2025	32.58	32.96	32.58	32.89	32.89	0.15%	52,634
Jan 31, 2025	32.92	33.00	32.73	32.84	32.84	-0.24%	25,300
Jan 30, 2025	32.54	32.95	32.54	32.92	32.92	0.89%	4,600
Jan 29, 2025	32.91	32.91	32.63	32.63	32.63	0.21%	18,731
Jan 28, 2025	32.96	32.96	32.55	32.56	32.56	-1.03%	10,200
Jan 27, 2025	32.44	32.95	32.44	32.90	32.84	1.39%	14,145
Jan 24, 2025	32.53	32.53	32.41	32.45	32.39	-0.25%	11,302
Jan 23, 2025	32.34	32.53	32.32	32.53	32.47	0.59%	1,840
Jan 22, 2025	32.50	32.50	32.32	32.34	32.28	-0.15%	1,800
Jan 21, 2025	32.52	32.52	32.33	32.39	32.33	0.31%	4,300
Jan 20, 2025	32.02	32.29	32.00	32.29	32.23	-0.25%	6,345
Jan 17, 2025	32.30	32.38	32.19	32.37	32.31	1.09%	6,400
Jan 16, 2025	31.73	32.02	31.73	32.02	31.96	0.82%	2,647
Jan 15, 2025	31.70	31.79	31.70	31.76	31.70	0.63%	5,306
Jan 14, 2025	31.52	31.56	31.40	31.56	31.50	0.29%	2,508
Jan 13, 2025	31.00	31.51	31.00	31.47	31.41	0.83%	9,809
Jan 10, 2025	31.36	31.36	31.21	31.21	31.15	-2.32%	1,700
Jan 9, 2025	31.95	31.95	31.95	31.95	31.89	1.40%	403
Jan 8, 2025	31.50	31.51	31.38	31.51	31.45	0.32%	2,800
Jan 7, 2025	31.40	31.70	31.40	31.41	31.35	0.10%	1,209
Jan 6, 2025	31.74	31.74	31.38	31.38	31.32	-1.38%	3,400
Jan 3, 2025	31.80	31.82	31.57	31.82	31.76	0.82%	1,700
Jan 2, 2025	31.83	31.83	31.56	31.56	31.50	0.10%	1,248
Dec 31, 2024	31.72	31.72	31.43	31.53	31.47	0.22%	4,706
Dec 30, 2024	31.53	31.53	31.41	31.46	31.40	-1.13%	2,800
Dec 27, 2024	32.01	32.08	31.82	31.82	31.76	-0.09%	1,499
Dec 24, 2024	31.85	31.85	31.85	31.85	31.79	0.79%	12,100
Dec 23, 2024	31.55	31.60	31.49	31.60	31.54	-0.06%	2,265
Dec 20, 2024	31.47	31.68	31.42	31.62	31.56	0.93%	5,030
Dec 19, 2024	31.50	31.50	31.33	31.33	31.27	-0.82%	7,925
Dec 18, 2024	32.06	32.11	31.59	31.59	31.53	-1.28%	2,514
Dec 17, 2024	32.07	32.07	31.90	32.00	31.94	0.09%	5,277
Dec 16, 2024	32.23	32.23	31.96	31.97	31.91	-0.78%	2,751
Dec 13, 2024	32.19	32.34	32.15	32.22	32.16	-0.19%	8,132
Dec 12, 2024	32.20	32.28	32.20	32.28	32.22	0.19%	4,907
Dec 11, 2024	32.33	32.69	32.20	32.22	32.16	-0.52%	15,119
Dec 10, 2024	32.59	32.59	32.31	32.39	32.33	-0.67%	5,485
Dec 9, 2024	32.75	32.75	32.59	32.61	32.55	-0.09%	1,002
Dec 6, 2024	32.75	32.76	32.64	32.64	32.58	0.43%	3,110
Dec 5, 2024	32.56	32.60	32.50	32.50	32.44	-0.15%	5,512
Dec 4, 2024	32.69	32.69	32.49	32.55	32.49	-0.79%	4,010
Dec 3, 2024	32.80	32.86	32.80	32.81	32.75	-0.27%	2,070
Dec 2, 2024	32.90	32.95	32.90	32.90	32.84	0.18%	443
Nov 29, 2024	32.96	32.97	32.84	32.84	32.78	-0.51%	4,953
Nov 28, 2024	32.97	33.01	32.97	33.01	32.95	0.24%	706
Nov 27, 2024	33.08	33.08	32.93	32.93	32.87	-0.27%	957
Nov 26, 2024	32.94	33.03	32.92	33.02	32.95	0.64%	35,902
Nov 25, 2024	32.81	32.87	32.77	32.81	32.75	0.61%	8,831
Nov 22, 2024	32.50	32.61	32.44	32.61	32.55	0.96%	2,104
Nov 21, 2024	32.17	32.34	32.10	32.30	32.24	0.72%	2,002
Nov 20, 2024	32.05	32.07	31.90	32.07	31.95	0.16%	1,736
Nov 19, 2024	32.27	32.27	32.01	32.02	31.90	-1.14%	10,515
Nov 18, 2024	32.30	32.40	32.27	32.39	32.27	0.19%	11,566
Nov 15, 2024	32.49	32.49	32.26	32.33	32.21	-0.37%	2,354
Nov 14, 2024	32.49	32.51	32.43	32.45	32.33	-0.09%	4,995
Nov 13, 2024	32.41	32.48	32.41	32.48	32.36	0.46%	1,515
Nov 12, 2024	32.45	32.45	32.33	32.33	32.21	-0.65%	5,054
Nov 11, 2024	32.76	32.76	32.54	32.54	32.42	0.25%	6,379
Nov 8, 2024	32.27	32.53	32.27	32.46	32.34	0.59%	2,417
Nov 7, 2024	32.51	32.51	32.27	32.27	32.15	-0.46%	5,731
Nov 6, 2024	32.33	32.48	32.25	32.42	32.30	2.69%	19,333
Nov 5, 2024	31.51	31.57	31.51	31.57	31.45	0.45%	1,709
Nov 4, 2024	31.62	31.62	31.43	31.43	31.32	-0.57%	1,779
Nov 1, 2024	31.74	31.77	31.60	31.61	31.49	0.35%	8,640
Oct 31, 2024	31.67	31.67	31.50	31.50	31.39	-0.66%	2,310
Oct 30, 2024	31.82	31.82	31.71	31.71	31.59	-0.41%	1,335
Oct 29, 2024	31.65	31.85	31.65	31.84	31.72	-0.19%	2,648
Oct 28, 2024	31.80	31.90	31.80	31.90	31.78	0.31%	437
Oct 25, 2024	32.06	32.06	31.80	31.80	31.63	-0.41%	403
Oct 24, 2024	31.98	31.98	31.85	31.93	31.76	-0.13%	986
Oct 23, 2024	32.14	32.14	31.88	31.97	31.80	-0.47%	2,242
Oct 22, 2024	32.15	32.15	32.02	32.12	31.94	-0.19%	1,796
Oct 21, 2024	32.30	32.33	32.15	32.18	32.00	-0.62%	1,932
Oct 18, 2024	32.34	32.42	32.34	32.38	32.20	0.03%	1,109
Oct 17, 2024	32.39	32.39	32.37	32.37	32.19	0.40%	2,249
Oct 16, 2024	32.31	32.31	32.23	32.24	32.06	0.31%	700
Oct 15, 2024	32.48	32.48	32.14	32.14	31.96	0.06%	10,831
Oct 11, 2024	32.04	32.12	31.99	32.12	31.94	0.91%	1,911
Oct 10, 2024	31.89	31.92	31.81	31.83	31.66	0.03%	1,953
Oct 9, 2024	31.59	31.82	31.59	31.82	31.65	1.21%	206
Oct 8, 2024	31.37	31.45	31.37	31.44	31.27	0.45%	2,280
Oct 7, 2024	31.21	31.34	31.21	31.30	31.13	-	3,500
Oct 4, 2024	31.24	31.30	31.24	31.30	31.13	0.58%	229
Oct 3, 2024	31.02	31.12	30.99	31.12	30.95	0.32%	13,106
Oct 2, 2024	31.08	31.08	31.02	31.02	30.85	-0.03%	621
Oct 1, 2024	30.96	31.06	30.96	31.03	30.86	-0.06%	4,906
Sep 30, 2024	31.10	31.11	31.04	31.05	30.88	-0.16%	7,115
Sep 27, 2024	31.13	31.14	31.06	31.10	30.93	0.78%	5,630
Sep 26, 2024	30.73	30.90	30.73	30.86	30.69	0.49%	734
Sep 25, 2024	30.95	30.95	30.71	30.71	30.54	-0.26%	1,038
Sep 24, 2024	30.91	30.97	30.79	30.79	30.62	-0.55%	2,933
Sep 23, 2024	31.09	31.09	30.88	30.96	30.73	0.39%	2,134
Sep 20, 2024	30.92	30.92	30.84	30.84	30.61	-0.55%	549