iShares Canadian Select Dividend Index ETF (TSX:XDV)
Canada
· Delayed Price · Currency is CAD 32.69
+0.08 (0.25%)
May 12, 2025, 3:56 PM EDT
TSX:XDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 32.96 | 32.96 | 32.69 | 32.69 | 32.69 | 0.28% | 33,098 |
| May 9, 2025 | 32.60 | 32.74 | 32.57 | 32.60 | 32.60 | 0.40% | 26,228 |
| May 8, 2025 | 32.32 | 32.57 | 32.32 | 32.47 | 32.47 | 0.81% | 61,835 |
| May 7, 2025 | 32.15 | 32.31 | 32.14 | 32.21 | 32.21 | 0.50% | 63,106 |
| May 6, 2025 | 31.99 | 32.15 | 31.94 | 32.05 | 32.05 | 0.09% | 25,500 |
| May 5, 2025 | 32.01 | 32.08 | 31.85 | 32.02 | 32.02 | 0.03% | 25,000 |
| May 2, 2025 | 32.14 | 32.14 | 31.95 | 32.01 | 32.01 | 0.09% | 46,400 |
| May 1, 2025 | 32.02 | 32.19 | 31.98 | 31.98 | 31.98 | -0.19% | 87,200 |
| Apr 30, 2025 | 31.75 | 32.06 | 31.65 | 32.04 | 32.04 | 0.56% | 53,833 |
| Apr 29, 2025 | 31.64 | 31.90 | 31.64 | 31.86 | 31.86 | 0.66% | 47,200 |
| Apr 28, 2025 | 31.55 | 31.68 | 31.55 | 31.65 | 31.65 | 0.38% | 13,300 |
| Apr 25, 2025 | 31.42 | 31.54 | 31.39 | 31.53 | 31.53 | -0.22% | 37,700 |
| Apr 24, 2025 | 31.41 | 31.62 | 31.41 | 31.60 | 31.49 | 0.64% | 22,838 |
| Apr 23, 2025 | 31.67 | 31.67 | 31.38 | 31.40 | 31.29 | 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 |
| Apr 9, 2025 | 29.34 | 30.57 | 29.21 | 30.49 | 30.39 | 2.69% | 87,941 |
| Apr 8, 2025 | 30.57 | 30.57 | 29.50 | 29.69 | 29.59 | -1.30% | 115,300 |
| Apr 7, 2025 | 29.65 | 30.65 | 29.60 | 30.08 | 29.98 | -2.05% | 156,400 |
| Apr 4, 2025 | 31.31 | 31.31 | 30.57 | 30.71 | 30.61 | -3.18% | 159,400 |
| Apr 3, 2025 | 31.64 | 31.95 | 31.64 | 31.72 | 31.61 | -1.46% | 55,400 |
| Apr 2, 2025 | 31.91 | 32.19 | 31.91 | 32.19 | 32.08 | 0.41% | 13,409 |
| Apr 1, 2025 | 31.94 | 32.13 | 31.76 | 32.06 | 31.95 | 0.44% | 38,022 |
| Mar 31, 2025 | 31.51 | 32.01 | 31.50 | 31.92 | 31.81 | 0.76% | 43,300 |
| Mar 28, 2025 | 31.87 | 31.87 | 31.66 | 31.68 | 31.57 | -0.69% | 41,311 |
| Mar 27, 2025 | 31.87 | 31.96 | 31.83 | 31.90 | 31.79 | -0.13% | 30,937 |
| Mar 26, 2025 | 32.02 | 32.08 | 31.88 | 31.94 | 31.83 | -0.56% | 20,100 |
| Mar 25, 2025 | 32.00 | 32.22 | 32.00 | 32.12 | 31.90 | 0.53% | 35,700 |
| Mar 24, 2025 | 31.80 | 32.03 | 31.80 | 31.95 | 31.73 | 0.92% | 34,600 |
| Mar 21, 2025 | 31.79 | 31.79 | 31.51 | 31.66 | 31.44 | -0.47% | 27,900 |
| Mar 20, 2025 | 31.71 | 31.86 | 31.70 | 31.81 | 31.59 | 0.13% | 22,915 |
| Mar 19, 2025 | 31.58 | 31.80 | 31.58 | 31.77 | 31.55 | 0.60% | 27,608 |
| Mar 18, 2025 | 31.58 | 31.63 | 31.43 | 31.58 | 31.36 | - | 37,000 |
| Mar 17, 2025 | 31.34 | 31.61 | 31.34 | 31.58 | 31.36 | 0.73% | 17,607 |
| Mar 14, 2025 | 31.16 | 31.43 | 31.16 | 31.35 | 31.13 | 0.71% | 23,500 |
| Mar 13, 2025 | 31.15 | 31.32 | 31.09 | 31.13 | 30.91 | -0.38% | 66,900 |
| Mar 12, 2025 | 31.16 | 31.32 | 31.02 | 31.25 | 31.03 | 0.39% | 50,900 |
| Mar 11, 2025 | 31.27 | 31.38 | 30.97 | 31.13 | 30.91 | -0.80% | 60,400 |
| Mar 10, 2025 | 31.25 | 31.54 | 31.25 | 31.38 | 31.16 | -0.66% | 89,015 |
| Mar 7, 2025 | 31.22 | 31.61 | 31.22 | 31.59 | 31.37 | 0.96% | 67,708 |
| Mar 6, 2025 | 31.32 | 31.47 | 31.21 | 31.29 | 31.07 | -0.79% | 49,900 |
| Mar 5, 2025 | 31.33 | 31.59 | 31.33 | 31.54 | 31.32 | 0.29% | 96,100 |
| Mar 4, 2025 | 31.40 | 31.56 | 31.19 | 31.45 | 31.23 | -0.91% | 78,615 |
| Mar 3, 2025 | 31.80 | 32.05 | 31.63 | 31.74 | 31.52 | -0.28% | 107,700 |