TSX:XDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	38.73	38.86	38.73	38.79	38.79	0.05%	37,553
Dec 4, 2025	38.60	38.91	38.60	38.77	38.77	0.65%	22,014
Dec 3, 2025	38.59	38.61	38.48	38.52	38.52	0.05%	37,582
Dec 2, 2025	38.45	38.50	38.34	38.50	38.50	0.81%	44,228
Dec 1, 2025	38.29	38.31	38.12	38.19	38.19	-0.57%	38,246
Nov 28, 2025	38.33	38.44	38.28	38.41	38.41	0.26%	10,598
Nov 27, 2025	38.24	38.38	38.24	38.31	38.31	0.10%	23,928
Nov 26, 2025	38.20	38.33	38.20	38.27	38.27	0.24%	13,980
Nov 25, 2025	37.87	38.21	37.87	38.18	38.18	1.03%	22,916
Nov 24, 2025	37.69	37.80	37.63	37.79	37.79	0.29%	16,142
Nov 21, 2025	37.41	37.73	37.41	37.68	37.68	0.86%	28,346
Nov 20, 2025	37.75	37.75	37.34	37.36	37.36	-0.53%	28,452
Nov 19, 2025	37.56	37.60	37.42	37.56	37.56	-0.42%	26,972
Nov 18, 2025	37.68	37.77	37.61	37.72	37.61	-0.40%	26,834
Nov 17, 2025	37.87	37.93	37.70	37.87	37.76	-0.05%	31,994
Nov 14, 2025	37.69	37.90	37.50	37.89	37.78	0.08%	24,397
Nov 13, 2025	38.00	38.10	37.74	37.86	37.75	-0.39%	38,654
Nov 12, 2025	37.72	38.01	37.72	38.01	37.90	0.90%	20,888
Nov 11, 2025	37.50	37.69	37.50	37.67	37.56	0.51%	12,751
Nov 10, 2025	37.31	37.49	37.31	37.48	37.37	0.62%	62,846
Nov 7, 2025	37.15	37.25	37.04	37.25	37.14	0.19%	15,231
Nov 6, 2025	37.17	37.27	37.05	37.18	37.07	0.49%	54,772
Nov 5, 2025	36.93	37.10	36.92	37.00	36.89	0.41%	25,299
Nov 4, 2025	36.80	36.97	36.75	36.85	36.74	-0.46%	45,180
Nov 3, 2025	36.77	37.05	36.74	37.02	36.91	0.57%	37,162
Oct 31, 2025	36.65	36.82	36.58	36.81	36.70	0.66%	16,702
Oct 30, 2025	36.67	36.76	36.55	36.57	36.46	-0.25%	23,759
Oct 29, 2025	37.00	37.00	36.58	36.66	36.55	-0.87%	30,911
Oct 28, 2025	37.03	37.06	36.93	36.98	36.87	-0.35%	17,625
Oct 27, 2025	37.20	37.20	37.02	37.11	36.89	0.03%	30,805
Oct 24, 2025	37.06	37.12	37.06	37.10	36.88	0.27%	9,857
Oct 23, 2025	37.01	37.14	36.99	37.00	36.78	0.14%	28,835
Oct 22, 2025	36.86	36.98	36.85	36.95	36.74	0.24%	37,113
Oct 21, 2025	36.77	36.86	36.74	36.86	36.65	0.27%	16,369
Oct 20, 2025	36.71	36.79	36.68	36.76	36.55	0.41%	34,834
Oct 17, 2025	36.47	36.62	36.47	36.61	36.40	0.16%	23,280
Oct 16, 2025	36.83	36.83	36.50	36.55	36.34	-0.81%	19,346
Oct 15, 2025	36.80	37.02	36.79	36.85	36.64	0.35%	18,286
Oct 14, 2025	36.33	36.75	36.30	36.72	36.51	1.07%	49,078
Oct 10, 2025	36.52	36.59	36.33	36.33	36.12	-0.41%	43,739
Oct 9, 2025	36.63	36.63	36.43	36.48	36.27	-0.19%	25,528
Oct 8, 2025	36.70	36.72	36.45	36.55	36.34	-0.27%	21,075
Oct 7, 2025	36.85	36.85	36.62	36.65	36.44	-0.38%	38,838
Oct 6, 2025	36.84	36.85	36.58	36.79	36.58	0.14%	46,814
Oct 3, 2025	36.54	36.78	36.54	36.74	36.53	0.52%	11,577
Oct 2, 2025	36.54	36.57	36.36	36.55	36.34	0.11%	15,332
Oct 1, 2025	36.39	36.55	36.39	36.51	36.30	0.41%	36,148
Sep 30, 2025	36.23	36.36	36.18	36.36	36.15	0.28%	29,485
Sep 29, 2025	36.19	36.29	36.19	36.26	36.05	0.30%	13,095
Sep 26, 2025	36.13	36.21	36.13	36.15	35.94	0.25%	28,380