iShares Core MSCI US Quality Dividend Index ETF (TSX:XDU)
Canada · Delayed Price · Currency is CAD 33.13
-0.03 (-0.09%)
Oct 7, 2025, 3:59 PM EDT
TSX:XDU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 33.10 | 33.13 | 33.10 | 33.13 | 33.13 | - | 1,003 |
| Oct 6, 2025 | 33.41 | 33.41 | 33.13 | 33.13 | 33.13 | -0.84% | 1,600 |
| Oct 3, 2025 | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | 0.88% | 200 |
| Oct 2, 2025 | 33.28 | 33.28 | 33.12 | 33.12 | 33.12 | -0.15% | 700 |
| Oct 1, 2025 | 33.00 | 33.17 | 33.00 | 33.17 | 33.17 | 0.61% | 4,800 |
| Sep 30, 2025 | 32.84 | 32.97 | 32.84 | 32.97 | 32.97 | 0.73% | 307 |
| Sep 29, 2025 | 32.78 | 32.78 | 32.65 | 32.73 | 32.73 | -0.27% | 2,615 |
| Sep 26, 2025 | 32.54 | 32.82 | 32.54 | 32.82 | 32.82 | 0.64% | 1,544 |
| Sep 25, 2025 | 32.63 | 32.63 | 32.55 | 32.61 | 32.61 | -0.15% | 916 |
| Sep 24, 2025 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | 0.37% | 5,604 |
| Sep 23, 2025 | 32.62 | 32.62 | 32.54 | 32.54 | 32.48 | 0.31% | 2,400 |
| Sep 22, 2025 | 32.36 | 32.44 | 32.36 | 32.44 | 32.38 | 0.22% | 448 |
| Sep 19, 2025 | 32.34 | 32.41 | 32.34 | 32.37 | 32.31 | -0.15% | 3,100 |
| Sep 18, 2025 | 32.27 | 32.49 | 32.27 | 32.42 | 32.36 | 0.19% | 900 |
| Sep 17, 2025 | 32.39 | 32.45 | 32.36 | 32.36 | 32.30 | 0.56% | 5,737 |
| Sep 16, 2025 | 32.35 | 32.35 | 32.15 | 32.18 | 32.12 | -0.12% | 3,800 |
| Sep 15, 2025 | 32.60 | 32.60 | 32.22 | 32.22 | 32.16 | -0.89% | 500 |
| Sep 12, 2025 | 32.51 | 32.55 | 32.51 | 32.51 | 32.45 | -0.61% | 1,225 |
| Sep 11, 2025 | 32.61 | 32.71 | 32.61 | 32.71 | 32.65 | 1.46% | 1,306 |
| Sep 10, 2025 | 32.23 | 32.24 | 32.23 | 32.24 | 32.18 | -0.52% | 1,509 |
| Sep 9, 2025 | 32.43 | 32.43 | 32.41 | 32.41 | 32.34 | 0.65% | 1,244 |
| Sep 8, 2025 | 32.18 | 32.20 | 32.12 | 32.20 | 32.14 | -0.46% | 2,213 |
| Sep 5, 2025 | 32.29 | 32.37 | 32.29 | 32.35 | 32.29 | -0.19% | 1,400 |
| Sep 4, 2025 | 32.40 | 32.41 | 32.40 | 32.41 | 32.35 | 0.68% | 900 |
| Sep 3, 2025 | 32.12 | 32.19 | 32.05 | 32.19 | 32.13 | -0.22% | 1,446 |
| Sep 2, 2025 | 32.14 | 32.26 | 32.14 | 32.26 | 32.20 | -0.12% | 3,432 |
| Aug 29, 2025 | 32.42 | 32.42 | 32.28 | 32.30 | 32.24 | 0.19% | 1,000 |
| Aug 28, 2025 | 32.24 | 32.24 | 32.24 | 32.24 | 32.18 | -0.56% | 146 |
| Aug 27, 2025 | 32.45 | 32.45 | 32.38 | 32.42 | 32.35 | 0.06% | 529 |
| Aug 26, 2025 | 32.46 | 32.46 | 32.39 | 32.40 | 32.34 | -0.40% | 1,044 |
| Aug 25, 2025 | 32.55 | 32.55 | 32.49 | 32.53 | 32.40 | -0.67% | 800 |
| Aug 22, 2025 | 32.80 | 32.89 | 32.74 | 32.75 | 32.62 | 0.92% | 2,343 |
| Aug 21, 2025 | 32.51 | 32.53 | 32.45 | 32.45 | 32.32 | -0.06% | 548 |
| Aug 20, 2025 | 32.25 | 32.47 | 32.25 | 32.47 | 32.34 | 0.46% | 2,211 |
| Aug 19, 2025 | 32.31 | 32.32 | 32.28 | 32.32 | 32.19 | 0.69% | 1,400 |
| Aug 18, 2025 | 32.10 | 32.10 | 32.10 | 32.10 | 31.97 | 0.19% | 1,000 |
| Aug 15, 2025 | 32.00 | 32.04 | 32.00 | 32.04 | 31.91 | 0.31% | 800 |
| Aug 14, 2025 | 31.74 | 31.94 | 31.74 | 31.94 | 31.81 | 0.41% | 1,542 |
| Aug 13, 2025 | 31.81 | 31.81 | 31.81 | 31.81 | 31.68 | 0.76% | 210 |
| Aug 12, 2025 | 31.60 | 31.60 | 31.56 | 31.57 | 31.45 | 0.61% | 323 |
| Aug 11, 2025 | 31.38 | 31.45 | 31.32 | 31.38 | 31.26 | - | 1,225 |
| Aug 8, 2025 | 31.25 | 31.45 | 31.25 | 31.38 | 31.26 | 0.61% | 5,605 |
| Aug 7, 2025 | 31.23 | 31.29 | 31.19 | 31.19 | 31.07 | -0.13% | 910 |
| Aug 6, 2025 | 31.40 | 31.40 | 31.22 | 31.23 | 31.11 | -0.29% | 700 |
| Aug 5, 2025 | 31.37 | 31.39 | 31.25 | 31.32 | 31.20 | 1.10% | 2,100 |
| Aug 1, 2025 | 30.95 | 31.02 | 30.94 | 30.98 | 30.86 | -0.93% | 4,239 |
| Jul 31, 2025 | 31.56 | 31.60 | 31.27 | 31.27 | 31.15 | -0.73% | 2,500 |
| Jul 30, 2025 | 31.93 | 31.93 | 31.50 | 31.50 | 31.38 | -0.32% | 736 |
| Jul 29, 2025 | 31.70 | 31.70 | 31.59 | 31.60 | 31.48 | -0.16% | 1,400 |
| Jul 28, 2025 | 31.65 | 31.65 | 31.65 | 31.65 | 31.53 | -0.09% | 200 |