TSX:XDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 20, 2025	33.93	33.93	33.71	33.81	33.81	0.24%	14,907
Jun 19, 2025	33.72	33.76	33.70	33.73	33.73	-0.09%	17,900
Jun 18, 2025	33.78	33.86	33.76	33.76	33.76	0.15%	12,700
Jun 17, 2025	33.82	33.84	33.64	33.71	33.71	-0.47%	31,620
Jun 16, 2025	33.87	34.00	33.86	33.87	33.87	0.42%	25,600
Jun 13, 2025	33.88	33.88	33.73	33.73	33.73	-0.56%	14,200
Jun 12, 2025	33.78	33.92	33.73	33.92	33.92	0.44%	15,800
Jun 11, 2025	33.84	33.89	33.77	33.77	33.77	-0.03%	14,844
Jun 10, 2025	33.78	33.88	33.78	33.78	33.78	0.09%	13,400
Jun 9, 2025	33.75	33.86	33.73	33.75	33.75	-0.06%	36,201
Jun 6, 2025	33.80	33.80	33.72	33.77	33.77	0.21%	17,907
Jun 5, 2025	33.79	33.79	33.67	33.70	33.70	-0.09%	43,446
Jun 4, 2025	33.74	33.78	33.65	33.73	33.73	-0.18%	18,437
Jun 3, 2025	33.84	33.84	33.70	33.79	33.79	0.03%	7,100
Jun 2, 2025	33.67	33.82	33.67	33.78	33.78	0.15%	24,300
May 30, 2025	33.56	33.76	33.55	33.73	33.73	0.42%	29,918
May 29, 2025	33.70	33.70	33.50	33.59	33.59	-0.03%	15,900
May 28, 2025	33.55	33.63	33.53	33.60	33.60	0.36%	15,330
May 27, 2025	33.33	33.57	33.33	33.48	33.48	0.60%	36,519
May 26, 2025	33.27	33.38	33.26	33.28	33.28	0.39%	13,239
May 23, 2025	32.99	33.19	32.99	33.15	33.15	0.09%	15,900
May 22, 2025	33.17	33.24	33.08	33.12	33.12	-0.36%	13,949
May 21, 2025	33.30	33.30	33.15	33.24	33.13	-0.24%	39,000
May 20, 2025	33.18	33.46	33.18	33.32	33.21	0.45%	34,121
May 16, 2025	33.01	33.20	33.01	33.17	33.06	0.52%	21,900
May 15, 2025	32.71	33.04	32.71	33.00	32.89	0.86%	22,824
May 14, 2025	32.71	32.74	32.64	32.72	32.61	-0.12%	17,500
May 13, 2025	32.77	32.81	32.70	32.76	32.65	0.21%	15,500
May 12, 2025	32.96	32.96	32.69	32.69	32.58	0.28%	33,100
May 9, 2025	32.60	32.74	32.57	32.60	32.50	0.40%	26,228
May 8, 2025	32.32	32.57	32.32	32.47	32.36	0.81%	61,835
May 7, 2025	32.15	32.31	32.14	32.21	32.11	0.50%	63,106
May 6, 2025	31.99	32.15	31.94	32.05	31.94	0.09%	25,500
May 5, 2025	32.01	32.08	31.85	32.02	31.92	0.03%	25,000
May 2, 2025	32.14	32.14	31.95	32.01	31.91	0.09%	46,400
May 1, 2025	32.02	32.19	31.98	31.98	31.87	-0.19%	87,200
Apr 30, 2025	31.75	32.06	31.65	32.04	31.94	0.56%	53,833
Apr 29, 2025	31.64	31.90	31.64	31.86	31.76	0.66%	47,200
Apr 28, 2025	31.55	31.68	31.55	31.65	31.55	0.38%	13,300
Apr 25, 2025	31.42	31.54	31.39	31.53	31.43	-0.22%	37,700
Apr 24, 2025	31.41	31.62	31.41	31.60	31.39	0.64%	22,838
Apr 23, 2025	31.67	31.67	31.38	31.40	31.19	0.19%	62,700
Apr 22, 2025	31.18	31.40	31.18	31.34	31.23	1.26%	26,243
Apr 21, 2025	30.92	30.95	30.75	30.95	30.84	-0.16%	46,000
Apr 17, 2025	30.91	31.13	30.91	31.00	30.89	0.62%	27,000
Apr 16, 2025	30.80	31.00	30.72	30.81	30.70	-0.13%	25,500
Apr 15, 2025	30.72	30.91	30.71	30.85	30.74	0.62%	34,916
Apr 14, 2025	30.56	30.73	30.47	30.66	30.56	1.42%	53,500
Apr 11, 2025	29.73	30.33	29.72	30.23	30.13	1.68%	93,000
Apr 10, 2025	30.23	30.24	29.50	29.73	29.62	-2.49%	41,400