TSX:XDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	41.14	41.26	40.62	40.75	40.75	-1.14%	55,661
Mar 19, 2026	41.38	41.38	41.05	41.22	41.22	-1.06%	28,083
Mar 18, 2026	41.88	41.94	41.64	41.66	41.66	-0.76%	31,731
Mar 17, 2026	42.04	42.19	41.98	41.98	41.98	0.26%	10,911
Mar 16, 2026	41.49	41.98	41.49	41.87	41.87	1.23%	43,263
Mar 13, 2026	41.50	41.70	41.33	41.36	41.36	-0.12%	27,644
Mar 12, 2026	41.60	41.63	41.39	41.41	41.41	-0.93%	46,816
Mar 11, 2026	41.79	42.00	41.72	41.80	41.80	-0.05%	28,572
Mar 10, 2026	41.68	42.06	41.62	41.82	41.82	0.46%	91,245
Mar 9, 2026	41.50	41.73	41.15	41.63	41.63	-0.69%	78,034
Mar 6, 2026	42.23	42.23	41.84	41.92	41.92	-1.48%	37,204
Mar 5, 2026	42.56	42.63	42.35	42.55	42.55	-0.35%	43,827
Mar 4, 2026	42.62	42.76	42.48	42.70	42.70	0.40%	42,788
Mar 3, 2026	42.26	42.57	41.98	42.53	42.53	-0.63%	46,635
Mar 2, 2026	42.32	42.82	42.20	42.80	42.80	0.49%	40,568
Feb 27, 2026	42.74	42.80	42.58	42.59	42.59	-0.49%	58,017
Feb 26, 2026	42.73	42.88	42.71	42.80	42.80	0.38%	40,021
Feb 25, 2026	42.31	42.70	42.24	42.64	42.64	1.26%	24,522
Feb 24, 2026	42.08	42.13	41.93	42.11	42.11	-0.14%	23,092
Feb 23, 2026	42.30	42.43	41.97	42.17	42.06	-0.31%	47,184
Feb 20, 2026	42.01	42.30	41.96	42.30	42.19	0.67%	85,397
Feb 19, 2026	42.03	42.15	41.89	42.02	41.91	0.17%	41,926
Feb 18, 2026	41.90	42.00	41.76	41.95	41.84	0.43%	76,977
Feb 17, 2026	41.50	41.81	41.48	41.77	41.66	0.41%	60,576
Feb 13, 2026	41.05	41.66	41.04	41.60	41.49	1.61%	39,711
Feb 12, 2026	41.14	41.30	40.84	40.94	40.83	-0.41%	23,603
Feb 11, 2026	41.28	41.30	41.09	41.11	41.00	-0.15%	28,873
Feb 10, 2026	41.03	41.22	41.03	41.17	41.06	0.41%	59,823
Feb 9, 2026	40.87	41.03	40.78	41.00	40.89	0.32%	24,467
Feb 6, 2026	40.81	40.95	40.73	40.87	40.76	0.42%	40,232
Feb 5, 2026	40.63	40.75	40.53	40.70	40.59	-0.29%	39,696
Feb 4, 2026	40.66	40.95	40.66	40.82	40.71	0.77%	52,484
Feb 3, 2026	40.35	40.57	40.18	40.51	40.40	0.72%	53,545
Feb 2, 2026	39.82	40.25	39.75	40.22	40.11	1.03%	59,882
Jan 30, 2026	39.93	40.00	39.51	39.81	39.71	-0.47%	38,480
Jan 29, 2026	40.01	40.11	39.88	40.00	39.89	0.18%	71,183
Jan 28, 2026	40.02	40.17	39.85	39.93	39.82	-0.35%	44,735
Jan 27, 2026	40.12	40.23	40.05	40.07	39.96	-0.47%	28,601
Jan 26, 2026	40.49	40.52	40.20	40.26	40.04	-0.32%	58,755
Jan 23, 2026	40.47	40.47	40.22	40.39	40.17	-0.05%	83,715
Jan 22, 2026	40.43	40.55	40.35	40.41	40.19	0.42%	65,267
Jan 21, 2026	40.18	40.42	40.08	40.24	40.02	0.25%	61,149
Jan 20, 2026	40.45	40.45	40.08	40.14	39.92	-0.84%	34,754
Jan 19, 2026	40.51	40.51	40.36	40.48	40.26	-0.27%	56,359
Jan 16, 2026	40.53	40.72	40.53	40.59	40.37	0.25%	31,056
Jan 15, 2026	40.32	40.52	40.32	40.49	40.27	0.42%	29,053
Jan 14, 2026	40.16	40.36	40.16	40.32	40.10	0.55%	62,460
Jan 13, 2026	40.29	40.29	40.05	40.10	39.88	-0.30%	39,224
Jan 12, 2026	40.14	40.23	40.08	40.22	40.00	0.10%	20,161
Jan 9, 2026	40.12	40.25	40.04	40.18	39.96	0.42%	63,571