TSX:XDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	37.06	37.12	37.06	37.09	37.09	0.24%	8,157
Oct 23, 2025	37.01	37.14	36.99	37.00	37.00	0.14%	28,835
Oct 22, 2025	36.86	36.98	36.85	36.95	36.95	0.24%	37,113
Oct 21, 2025	36.77	36.86	36.74	36.86	36.86	0.27%	16,400
Oct 20, 2025	36.71	36.79	36.68	36.76	36.76	0.41%	34,834
Oct 17, 2025	36.47	36.62	36.47	36.61	36.61	0.16%	23,300
Oct 16, 2025	36.83	36.83	36.50	36.55	36.55	-0.81%	19,346
Oct 15, 2025	36.80	37.02	36.79	36.85	36.85	0.35%	18,300
Oct 14, 2025	36.33	36.75	36.30	36.72	36.72	1.07%	49,100
Oct 10, 2025	36.52	36.59	36.33	36.33	36.33	-0.41%	43,739
Oct 9, 2025	36.63	36.63	36.43	36.48	36.48	-0.19%	25,528
Oct 8, 2025	36.70	36.72	36.45	36.55	36.55	-0.27%	21,100
Oct 7, 2025	36.85	36.85	36.62	36.65	36.65	-0.38%	38,838
Oct 6, 2025	36.84	36.85	36.58	36.79	36.79	0.14%	46,814
Oct 3, 2025	36.54	36.78	36.54	36.74	36.74	0.52%	11,600
Oct 2, 2025	36.54	36.57	36.36	36.55	36.55	0.11%	15,332
Oct 1, 2025	36.39	36.55	36.39	36.51	36.51	0.41%	36,148
Sep 30, 2025	36.23	36.36	36.18	36.36	36.36	0.28%	29,500
Sep 29, 2025	36.19	36.29	36.19	36.26	36.26	0.30%	13,100
Sep 26, 2025	36.13	36.21	36.13	36.15	36.15	0.25%	28,400
Sep 25, 2025	35.88	36.06	35.87	36.06	36.06	0.17%	37,603
Sep 24, 2025	36.03	36.10	35.98	36.00	36.00	-0.30%	14,008
Sep 23, 2025	36.15	36.22	36.10	36.11	35.98	0.06%	29,804
Sep 22, 2025	35.99	36.18	35.99	36.09	35.96	0.19%	22,506
Sep 19, 2025	36.59	36.59	35.96	36.02	35.89	0.08%	36,635
Sep 18, 2025	36.03	36.08	35.95	35.99	35.86	-0.06%	17,200
Sep 17, 2025	35.93	36.14	35.90	36.01	35.88	0.25%	32,738
Sep 16, 2025	35.99	35.99	35.87	35.92	35.79	-0.17%	15,300
Sep 15, 2025	36.05	36.05	35.87	35.98	35.85	-	29,345
Sep 12, 2025	35.99	36.07	35.94	35.98	35.85	-0.19%	20,000
Sep 11, 2025	35.92	36.07	35.91	36.05	35.92	0.56%	40,837
Sep 10, 2025	35.76	35.85	35.76	35.85	35.72	0.22%	25,800
Sep 9, 2025	35.68	35.83	35.67	35.77	35.65	0.17%	18,700
Sep 8, 2025	35.72	35.72	35.52	35.71	35.59	-0.03%	28,400
Sep 5, 2025	35.77	35.80	35.62	35.72	35.60	0.08%	19,300
Sep 4, 2025	35.55	35.71	35.55	35.69	35.57	0.56%	22,800
Sep 3, 2025	35.35	35.49	35.35	35.49	35.37	0.48%	23,016
Sep 2, 2025	35.25	35.32	35.12	35.32	35.20	-0.31%	23,000
Aug 29, 2025	35.36	35.48	35.28	35.43	35.31	0.25%	20,109
Aug 28, 2025	35.51	35.51	35.20	35.34	35.22	-0.20%	17,807
Aug 27, 2025	35.22	35.47	35.22	35.41	35.29	0.43%	18,916
Aug 26, 2025	35.03	35.26	35.00	35.26	35.14	0.46%	13,300
Aug 25, 2025	35.25	35.25	35.06	35.10	34.85	-0.45%	15,100
Aug 22, 2025	35.11	35.33	35.11	35.26	35.01	0.51%	15,400
Aug 21, 2025	34.94	35.10	34.94	35.08	34.83	0.34%	11,547
Aug 20, 2025	34.97	35.04	34.95	34.96	34.71	0.11%	25,800
Aug 19, 2025	34.93	35.01	34.89	34.92	34.67	0.11%	13,325
Aug 18, 2025	34.88	34.95	34.82	34.88	34.63	-0.09%	24,809
Aug 15, 2025	34.85	34.93	34.83	34.91	34.66	0.34%	19,715
Aug 14, 2025	34.65	34.80	34.61	34.79	34.54	0.40%	21,800