TSX:XDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	37.69	37.90	37.50	37.89	37.89	0.08%	24,397
Nov 13, 2025	38.00	38.10	37.74	37.86	37.86	-0.39%	38,700
Nov 12, 2025	37.72	38.01	37.72	38.01	38.01	0.90%	20,900
Nov 11, 2025	37.50	37.69	37.50	37.67	37.67	0.51%	12,800
Nov 10, 2025	37.31	37.49	37.31	37.48	37.48	0.62%	62,846
Nov 7, 2025	37.15	37.25	37.04	37.25	37.25	0.19%	15,231
Nov 6, 2025	37.17	37.27	37.05	37.18	37.18	0.49%	54,800
Nov 5, 2025	36.93	37.10	36.92	37.00	37.00	0.41%	25,300
Nov 4, 2025	36.80	36.97	36.75	36.85	36.85	-0.46%	45,200
Nov 3, 2025	36.77	37.05	36.74	37.02	37.02	0.57%	37,200
Oct 31, 2025	36.65	36.82	36.58	36.81	36.81	0.66%	16,702
Oct 30, 2025	36.67	36.76	36.55	36.57	36.57	-0.25%	23,800
Oct 29, 2025	37.00	37.00	36.58	36.66	36.66	-0.87%	30,911
Oct 28, 2025	37.03	37.06	36.93	36.98	36.98	-0.35%	17,625
Oct 27, 2025	37.20	37.20	37.02	37.11	37.00	0.03%	30,805
Oct 24, 2025	37.06	37.12	37.06	37.10	36.99	0.27%	9,900
Oct 23, 2025	37.01	37.14	36.99	37.00	36.89	0.14%	28,835
Oct 22, 2025	36.86	36.98	36.85	36.95	36.84	0.24%	37,113
Oct 21, 2025	36.77	36.86	36.74	36.86	36.75	0.27%	16,400
Oct 20, 2025	36.71	36.79	36.68	36.76	36.65	0.41%	34,834
Oct 17, 2025	36.47	36.62	36.47	36.61	36.50	0.16%	23,300
Oct 16, 2025	36.83	36.83	36.50	36.55	36.44	-0.81%	19,346
Oct 15, 2025	36.80	37.02	36.79	36.85	36.74	0.35%	18,300
Oct 14, 2025	36.33	36.75	36.30	36.72	36.61	1.07%	49,100
Oct 10, 2025	36.52	36.59	36.33	36.33	36.22	-0.41%	43,739
Oct 9, 2025	36.63	36.63	36.43	36.48	36.37	-0.19%	25,528
Oct 8, 2025	36.70	36.72	36.45	36.55	36.44	-0.27%	21,100
Oct 7, 2025	36.85	36.85	36.62	36.65	36.54	-0.38%	38,838
Oct 6, 2025	36.84	36.85	36.58	36.79	36.68	0.14%	46,814
Oct 3, 2025	36.54	36.78	36.54	36.74	36.63	0.52%	11,600
Oct 2, 2025	36.54	36.57	36.36	36.55	36.44	0.11%	15,332
Oct 1, 2025	36.39	36.55	36.39	36.51	36.40	0.41%	36,148
Sep 30, 2025	36.23	36.36	36.18	36.36	36.25	0.28%	29,500
Sep 29, 2025	36.19	36.29	36.19	36.26	36.15	0.30%	13,100
Sep 26, 2025	36.13	36.21	36.13	36.15	36.04	0.25%	28,400
Sep 25, 2025	35.88	36.06	35.87	36.06	35.95	0.17%	37,603
Sep 24, 2025	36.03	36.10	35.98	36.00	35.89	-0.30%	14,008
Sep 23, 2025	36.15	36.22	36.10	36.11	35.88	0.06%	29,804
Sep 22, 2025	35.99	36.18	35.99	36.09	35.86	0.19%	22,506
Sep 19, 2025	36.59	36.59	35.96	36.02	35.79	0.08%	36,635
Sep 18, 2025	36.03	36.08	35.95	35.99	35.76	-0.06%	17,200
Sep 17, 2025	35.93	36.14	35.90	36.01	35.78	0.25%	32,738
Sep 16, 2025	35.99	35.99	35.87	35.92	35.69	-0.17%	15,300
Sep 15, 2025	36.05	36.05	35.87	35.98	35.75	-	29,345
Sep 12, 2025	35.99	36.07	35.94	35.98	35.75	-0.19%	20,000
Sep 11, 2025	35.92	36.07	35.91	36.05	35.82	0.56%	40,837
Sep 10, 2025	35.76	35.85	35.76	35.85	35.62	0.22%	25,800
Sep 9, 2025	35.68	35.83	35.67	35.77	35.54	0.17%	18,700
Sep 8, 2025	35.72	35.72	35.52	35.71	35.48	-0.03%	28,400
Sep 5, 2025	35.77	35.80	35.62	35.72	35.49	0.08%	19,300