iShares Core MSCI US Quality Dividend Index ETF (TSX:XDU)
Canada · Delayed Price · Currency is CAD 31.74
-0.22 (-0.69%)
Aug 14, 2025, 9:30 AM EDT
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 31.81 | 31.81 | 31.81 | 31.81 | 31.96 | 0.76% | 210 |
| Aug 12, 2025 | 31.60 | 31.60 | 31.56 | 31.57 | 31.57 | 0.61% | 323 |
| Aug 11, 2025 | 31.38 | 31.45 | 31.32 | 31.38 | 31.38 | - | 1,225 |
| Aug 8, 2025 | 31.25 | 31.45 | 31.25 | 31.38 | 31.38 | 0.61% | 5,605 |
| Aug 7, 2025 | 31.23 | 31.29 | 31.19 | 31.19 | 31.19 | -0.13% | 910 |
| Aug 6, 2025 | 31.40 | 31.40 | 31.22 | 31.23 | 31.23 | -0.29% | 700 |
| Aug 5, 2025 | 31.37 | 31.39 | 31.25 | 31.32 | 31.32 | 1.10% | 2,100 |
| Aug 1, 2025 | 30.95 | 31.02 | 30.94 | 30.98 | 30.98 | -0.93% | 4,239 |
| Jul 31, 2025 | 31.56 | 31.60 | 31.27 | 31.27 | 31.27 | -0.73% | 2,500 |
| Jul 30, 2025 | 31.93 | 31.93 | 31.50 | 31.50 | 31.50 | -0.32% | 736 |
| Jul 29, 2025 | 31.70 | 31.70 | 31.59 | 31.60 | 31.60 | -0.16% | 1,400 |
| Jul 28, 2025 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | -0.09% | 200 |
| Jul 25, 2025 | 31.59 | 31.68 | 31.53 | 31.68 | 31.61 | 0.64% | 400 |
| Jul 24, 2025 | 31.44 | 31.54 | 31.44 | 31.48 | 31.42 | -0.22% | 1,540 |
| Jul 23, 2025 | 31.46 | 31.55 | 31.46 | 31.55 | 31.49 | 0.54% | 500 |
| Jul 22, 2025 | 31.23 | 31.38 | 31.23 | 31.38 | 31.32 | 0.51% | 1,317 |
| Jul 21, 2025 | 31.13 | 31.35 | 31.13 | 31.22 | 31.16 | -0.29% | 920 |
| Jul 18, 2025 | 31.33 | 31.33 | 31.31 | 31.31 | 31.25 | -0.22% | 504 |
| Jul 17, 2025 | 31.13 | 31.38 | 31.13 | 31.38 | 31.32 | 0.80% | 2,146 |
| Jul 16, 2025 | 31.16 | 31.26 | 31.02 | 31.13 | 31.07 | 0.10% | 3,800 |
| Jul 15, 2025 | 31.32 | 31.32 | 31.10 | 31.10 | 31.04 | -0.99% | 2,400 |
| Jul 14, 2025 | 31.24 | 31.41 | 31.23 | 31.41 | 31.35 | -0.19% | 2,700 |
| Jul 11, 2025 | 31.43 | 31.47 | 31.43 | 31.47 | 31.41 | -0.35% | 1,300 |
| Jul 10, 2025 | 31.51 | 31.69 | 31.51 | 31.58 | 31.51 | 0.38% | 1,542 |
| Jul 9, 2025 | 31.43 | 31.46 | 31.43 | 31.46 | 31.40 | -0.06% | 2,512 |
| Jul 8, 2025 | 31.35 | 31.56 | 31.35 | 31.48 | 31.42 | 0.77% | 2,200 |
| Jul 7, 2025 | 31.33 | 31.34 | 31.24 | 31.24 | 31.18 | - | 1,500 |
| Jul 4, 2025 | 31.24 | 31.30 | 31.24 | 31.24 | 31.18 | -0.06% | 4,641 |
| Jul 3, 2025 | 31.36 | 31.36 | 31.26 | 31.26 | 31.20 | -0.10% | 800 |
| Jul 2, 2025 | 31.28 | 31.30 | 31.27 | 31.29 | 31.23 | 1.33% | 1,944 |
| Jun 30, 2025 | 30.70 | 30.88 | 30.70 | 30.88 | 30.82 | -0.10% | 1,140 |
| Jun 27, 2025 | 30.88 | 30.91 | 30.71 | 30.91 | 30.91 | 1.18% | 2,200 |
| Jun 26, 2025 | 30.62 | 30.62 | 30.55 | 30.55 | 30.55 | -0.39% | 400 |
| Jun 25, 2025 | 30.70 | 30.70 | 30.64 | 30.67 | 30.67 | -0.74% | 800 |
| Jun 24, 2025 | 30.73 | 30.90 | 30.73 | 30.90 | 30.84 | 0.52% | 1,220 |
| Jun 23, 2025 | 30.75 | 30.75 | 30.62 | 30.74 | 30.68 | 0.42% | 3,522 |
| Jun 20, 2025 | 30.54 | 30.61 | 30.54 | 30.61 | 30.55 | 0.69% | 242 |
| Jun 19, 2025 | 30.78 | 30.78 | 30.38 | 30.40 | 30.34 | -0.26% | 5,900 |
| Jun 18, 2025 | 30.53 | 30.53 | 30.48 | 30.48 | 30.42 | -0.20% | 529 |
| Jun 17, 2025 | 30.54 | 30.54 | 30.54 | 30.54 | 30.48 | 0.13% | 200 |
| Jun 16, 2025 | 30.49 | 30.60 | 30.49 | 30.50 | 30.44 | 0.13% | 1,318 |
| Jun 13, 2025 | 30.74 | 30.75 | 30.46 | 30.46 | 30.40 | -0.98% | 1,742 |
| Jun 12, 2025 | 30.67 | 30.76 | 30.67 | 30.76 | 30.70 | 0.07% | 707 |
| Jun 11, 2025 | 30.77 | 30.78 | 30.69 | 30.74 | 30.68 | -0.26% | 11,241 |
| Jun 10, 2025 | 30.66 | 30.84 | 30.66 | 30.82 | 30.76 | 0.62% | 2,100 |
| Jun 9, 2025 | 30.68 | 30.68 | 30.63 | 30.63 | 30.57 | 0.03% | 401 |
| Jun 6, 2025 | 30.37 | 30.64 | 30.37 | 30.62 | 30.56 | 1.02% | 3,913 |
| Jun 5, 2025 | 30.30 | 30.34 | 30.26 | 30.31 | 30.25 | -0.46% | 600 |
| Jun 4, 2025 | 30.44 | 30.54 | 30.44 | 30.45 | 30.39 | -0.39% | 3,809 |
| Jun 3, 2025 | 30.35 | 30.57 | 30.35 | 30.57 | 30.51 | 0.59% | 600 |