TSX:XDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2025	35.55	35.71	35.55	35.69	35.69	0.56%	22,786
Sep 3, 2025	35.35	35.49	35.35	35.49	35.49	0.48%	23,016
Sep 2, 2025	35.25	35.32	35.12	35.32	35.32	-0.31%	23,000
Aug 29, 2025	35.36	35.48	35.28	35.43	35.43	0.25%	20,109
Aug 28, 2025	35.51	35.51	35.20	35.34	35.34	-0.20%	17,807
Aug 27, 2025	35.22	35.47	35.22	35.41	35.41	0.43%	18,916
Aug 26, 2025	35.03	35.26	35.00	35.26	35.26	0.46%	13,300
Aug 25, 2025	35.25	35.25	35.06	35.10	34.97	-0.45%	15,100
Aug 22, 2025	35.11	35.33	35.11	35.26	35.13	0.51%	15,400
Aug 21, 2025	34.94	35.10	34.94	35.08	34.95	0.34%	11,547
Aug 20, 2025	34.97	35.04	34.95	34.96	34.83	0.11%	25,800
Aug 19, 2025	34.93	35.01	34.89	34.92	34.79	0.11%	13,325
Aug 18, 2025	34.88	34.95	34.82	34.88	34.75	-0.09%	24,809
Aug 15, 2025	34.85	34.93	34.83	34.91	34.78	0.34%	19,715
Aug 14, 2025	34.65	34.80	34.61	34.79	34.67	0.40%	21,800
Aug 13, 2025	34.53	34.68	34.53	34.65	34.53	0.61%	9,800
Aug 12, 2025	34.28	34.48	34.28	34.44	34.32	0.76%	15,800
Aug 11, 2025	34.11	34.23	34.10	34.18	34.06	0.26%	33,731
Aug 8, 2025	34.25	34.33	34.09	34.09	33.97	-0.47%	39,200
Aug 7, 2025	34.61	34.61	34.21	34.25	34.13	-1.10%	32,314
Aug 6, 2025	34.68	34.70	34.58	34.63	34.51	0.17%	27,400
Aug 5, 2025	34.54	34.67	34.51	34.57	34.45	0.67%	30,000
Aug 1, 2025	34.29	34.36	34.16	34.34	34.22	-0.17%	42,132
Jul 31, 2025	34.54	34.56	34.40	34.40	34.28	-0.52%	19,100
Jul 30, 2025	34.69	34.77	34.55	34.58	34.46	-0.20%	27,800
Jul 29, 2025	34.73	34.75	34.60	34.65	34.53	-0.20%	15,208
Jul 28, 2025	34.87	34.87	34.67	34.72	34.60	-0.71%	30,100
Jul 25, 2025	34.94	34.97	34.86	34.97	34.84	0.03%	11,922
Jul 24, 2025	34.98	35.06	34.94	34.96	34.83	-0.09%	27,000
Jul 23, 2025	34.93	35.06	34.93	34.99	34.86	0.49%	16,400
Jul 22, 2025	34.68	34.86	34.68	34.82	34.69	0.43%	9,943
Jul 21, 2025	34.72	34.75	34.66	34.67	34.55	0.06%	16,923
Jul 18, 2025	34.77	34.77	34.63	34.65	34.53	-0.35%	107,300
Jul 17, 2025	34.53	34.78	34.53	34.77	34.64	0.55%	35,400
Jul 16, 2025	34.60	34.60	34.40	34.58	34.46	-0.09%	14,800
Jul 15, 2025	34.71	34.71	34.59	34.61	34.49	-0.26%	11,800
Jul 14, 2025	34.63	34.73	34.58	34.70	34.57	0.23%	13,620
Jul 11, 2025	34.61	34.68	34.53	34.62	34.50	-0.20%	12,840
Jul 10, 2025	34.57	34.78	34.57	34.69	34.57	0.32%	27,519
Jul 9, 2025	34.52	34.63	34.52	34.58	34.46	0.26%	14,600
Jul 8, 2025	34.43	34.57	34.43	34.49	34.37	0.20%	20,243
Jul 7, 2025	34.49	34.57	34.39	34.42	34.30	-0.17%	22,504
Jul 4, 2025	34.30	34.51	34.30	34.48	34.36	0.15%	18,000
Jul 3, 2025	34.44	34.52	34.38	34.43	34.31	0.12%	12,148
Jul 2, 2025	34.41	34.45	34.26	34.39	34.27	0.23%	31,925
Jun 30, 2025	34.05	34.35	34.05	34.31	34.19	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