TSX:XDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	34.71	34.71	34.59	34.61	34.61	-0.26%	11,773
Jul 14, 2025	34.63	34.73	34.58	34.70	34.70	0.23%	13,620
Jul 11, 2025	34.61	34.68	34.53	34.62	34.62	-0.20%	12,840
Jul 10, 2025	34.57	34.78	34.57	34.69	34.69	0.32%	27,519
Jul 9, 2025	34.52	34.63	34.52	34.58	34.58	0.26%	14,600
Jul 8, 2025	34.43	34.57	34.43	34.49	34.49	0.20%	20,243
Jul 7, 2025	34.49	34.57	34.39	34.42	34.42	-0.17%	22,504
Jul 4, 2025	34.30	34.51	34.30	34.48	34.48	0.15%	18,000
Jul 3, 2025	34.44	34.52	34.38	34.43	34.43	0.12%	12,148
Jul 2, 2025	34.41	34.45	34.26	34.39	34.39	0.23%	31,925
Jun 30, 2025	34.05	34.35	34.05	34.31	34.31	0.73%	25,849
Jun 27, 2025	33.88	34.17	33.88	34.06	34.06	0.47%	27,912
Jun 26, 2025	33.79	33.92	33.79	33.90	33.90	0.24%	10,934
Jun 25, 2025	33.87	33.87	33.71	33.82	33.82	-0.53%	7,843
Jun 24, 2025	33.95	34.10	33.95	34.00	33.89	0.29%	28,405
Jun 23, 2025	33.78	33.93	33.78	33.90	33.79	0.27%	38,318
Jun 20, 2025	33.93	33.93	33.71	33.81	33.70	0.24%	14,907
Jun 19, 2025	33.72	33.76	33.70	33.73	33.62	-0.09%	17,900
Jun 18, 2025	33.78	33.86	33.76	33.76	33.65	0.15%	12,700
Jun 17, 2025	33.82	33.84	33.64	33.71	33.60	-0.47%	31,620
Jun 16, 2025	33.87	34.00	33.86	33.87	33.76	0.42%	25,600
Jun 13, 2025	33.88	33.88	33.73	33.73	33.62	-0.56%	14,200
Jun 12, 2025	33.78	33.92	33.73	33.92	33.81	0.44%	15,800
Jun 11, 2025	33.84	33.89	33.77	33.77	33.66	-0.03%	14,844
Jun 10, 2025	33.78	33.88	33.78	33.78	33.67	0.09%	13,400
Jun 9, 2025	33.75	33.86	33.73	33.75	33.64	-0.06%	36,201
Jun 6, 2025	33.80	33.80	33.72	33.77	33.66	0.21%	17,907
Jun 5, 2025	33.79	33.79	33.67	33.70	33.59	-0.09%	43,446
Jun 4, 2025	33.74	33.78	33.65	33.73	33.62	-0.18%	18,437
Jun 3, 2025	33.84	33.84	33.70	33.79	33.68	0.03%	7,100
Jun 2, 2025	33.67	33.82	33.67	33.78	33.67	0.15%	24,300
May 30, 2025	33.56	33.76	33.55	33.73	33.62	0.42%	29,918
May 29, 2025	33.70	33.70	33.50	33.59	33.48	-0.03%	15,900
May 28, 2025	33.55	33.63	33.53	33.60	33.49	0.36%	15,330
May 27, 2025	33.33	33.57	33.33	33.48	33.37	0.60%	36,519
May 26, 2025	33.27	33.38	33.26	33.28	33.17	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