TSX:XDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2025	31.88	31.93	31.75	31.93	31.93	0.44%	63,432
Feb 4, 2025	31.86	32.00	31.79	31.79	31.79	-0.09%	31,722
Feb 3, 2025	30.80	31.83	30.80	31.82	31.82	-1.39%	96,159
Jan 31, 2025	32.38	32.49	32.21	32.27	32.27	-0.52%	31,101
Jan 30, 2025	32.35	32.53	32.35	32.44	32.44	0.62%	26,100
Jan 29, 2025	32.25	32.39	32.17	32.24	32.24	-0.15%	23,246
Jan 28, 2025	32.34	32.42	32.24	32.29	32.29	-0.58%	39,200
Jan 27, 2025	32.31	32.51	32.30	32.48	32.37	0.15%	38,900
Jan 24, 2025	32.29	32.44	32.29	32.43	32.32	0.28%	40,416
Jan 23, 2025	32.11	32.36	32.11	32.34	32.23	0.68%	39,400
Jan 22, 2025	32.29	32.29	32.12	32.12	32.01	-0.50%	37,825
Jan 21, 2025	32.07	32.32	32.07	32.28	32.17	0.47%	56,221
Jan 20, 2025	32.04	32.20	32.04	32.13	32.02	0.09%	30,243
Jan 17, 2025	32.05	32.14	32.05	32.10	31.99	0.41%	39,249
Jan 16, 2025	31.86	31.99	31.78	31.97	31.86	0.41%	32,700
Jan 15, 2025	31.78	31.98	31.78	31.84	31.73	0.76%	61,146
Jan 14, 2025	31.57	31.63	31.46	31.60	31.49	-0.03%	49,901
Jan 13, 2025	31.58	31.68	31.50	31.61	31.50	-0.44%	48,418
Jan 10, 2025	31.96	31.96	31.68	31.75	31.64	-1.03%	112,800
Jan 9, 2025	31.99	32.08	31.99	32.08	31.97	0.16%	17,801
Jan 8, 2025	32.01	32.07	31.88	32.03	31.92	0.09%	43,444
Jan 7, 2025	32.11	32.16	31.98	32.00	31.89	-	73,542
Jan 6, 2025	32.21	32.21	31.98	32.00	31.89	-0.25%	69,600
Jan 3, 2025	31.98	32.14	31.97	32.08	31.97	0.53%	31,518
Jan 2, 2025	32.04	32.05	31.82	31.91	31.80	-	126,800
Dec 31, 2024	31.84	31.98	31.83	31.91	31.80	0.22%	24,600
Dec 30, 2024	31.73	31.85	31.66	31.84	31.73	-0.59%	49,600
Dec 27, 2024	31.87	32.07	31.87	32.03	31.92	0.28%	24,500
Dec 24, 2024	31.92	32.00	31.90	31.94	31.83	-	13,500
Dec 23, 2024	31.74	31.94	31.63	31.94	31.83	0.35%	55,538
Dec 20, 2024	31.47	31.90	31.39	31.83	31.72	0.51%	58,600
Dec 19, 2024	31.74	31.78	31.61	31.67	31.56	-0.16%	59,438
Dec 18, 2024	32.05	32.09	31.63	31.72	31.61	-1.12%	52,400
Dec 17, 2024	32.08	32.13	32.02	32.08	31.97	-0.50%	38,000
Dec 16, 2024	32.26	32.35	32.20	32.24	32.13	-0.34%	55,924
Dec 13, 2024	32.47	32.47	32.25	32.35	32.24	-0.34%	39,600
Dec 12, 2024	32.57	32.57	32.39	32.46	32.35	-0.43%	98,600
Dec 11, 2024	32.77	32.77	32.57	32.60	32.49	-0.28%	44,500
Dec 10, 2024	32.76	32.79	32.67	32.69	32.58	-0.40%	45,400
Dec 9, 2024	32.81	32.92	32.75	32.82	32.71	-	70,000
Dec 6, 2024	32.89	33.02	32.76	32.82	32.71	-0.06%	55,900
Dec 5, 2024	32.50	32.88	32.50	32.84	32.73	0.52%	37,341
Dec 4, 2024	32.68	32.75	32.53	32.67	32.56	-0.09%	43,600
Dec 3, 2024	32.70	32.81	32.64	32.70	32.59	0.03%	52,422
Dec 2, 2024	32.65	32.69	32.54	32.69	32.58	0.12%	44,232
Nov 29, 2024	32.50	32.67	32.49	32.65	32.54	0.37%	51,800
Nov 28, 2024	32.55	32.60	32.52	32.53	32.42	-	21,323
Nov 27, 2024	32.37	32.60	32.37	32.53	32.42	0.31%	14,614
Nov 26, 2024	32.42	32.44	32.28	32.43	32.32	-0.06%	28,000
Nov 25, 2024	32.44	32.59	32.44	32.45	32.34	0.40%	40,600
Nov 22, 2024	32.24	32.35	32.24	32.32	32.21	0.19%	83,000
Nov 21, 2024	32.06	32.30	32.02	32.26	32.15	0.31%	62,440
Nov 20, 2024	32.15	32.18	32.06	32.16	31.94	0.16%	49,600
Nov 19, 2024	31.86	32.11	31.81	32.11	31.89	0.31%	21,913
Nov 18, 2024	31.91	32.10	31.91	32.01	31.79	0.25%	55,134
Nov 15, 2024	31.84	31.93	31.77	31.93	31.71	0.19%	38,300
Nov 14, 2024	31.68	31.94	31.68	31.87	31.65	0.54%	37,400
Nov 13, 2024	31.81	31.84	31.65	31.70	31.48	-0.31%	53,900
Nov 12, 2024	31.83	31.83	31.67	31.80	31.58	-0.22%	60,015
Nov 11, 2024	31.85	32.03	31.85	31.87	31.65	0.19%	43,315
Nov 8, 2024	31.81	31.88	31.75	31.81	31.59	0.09%	62,300
Nov 7, 2024	31.57	31.83	31.57	31.78	31.56	0.73%	49,100
Nov 6, 2024	31.58	31.60	31.31	31.55	31.33	0.73%	41,600
Nov 5, 2024	31.18	31.35	31.15	31.32	31.10	0.55%	24,700
Nov 4, 2024	31.15	31.29	31.02	31.15	30.93	-0.35%	72,900
Nov 1, 2024	31.29	31.33	31.16	31.26	31.04	0.22%	43,800
Oct 31, 2024	31.49	31.49	31.19	31.19	30.97	-0.98%	47,200
Oct 30, 2024	31.45	31.56	31.44	31.50	31.28	-0.03%	59,508
Oct 29, 2024	31.63	31.63	31.42	31.51	31.29	-0.57%	67,600
Oct 28, 2024	31.52	31.73	31.52	31.69	31.47	0.25%	41,300
Oct 25, 2024	31.73	31.80	31.57	31.61	31.28	-0.25%	40,600
Oct 24, 2024	31.62	31.75	31.50	31.69	31.36	-	58,000
Oct 23, 2024	31.68	31.75	31.56	31.69	31.36	-0.22%	16,700
Oct 22, 2024	31.65	31.77	31.55	31.76	31.43	-0.09%	24,103
Oct 21, 2024	31.91	31.98	31.73	31.79	31.46	-0.44%	30,400
Oct 18, 2024	31.91	31.97	31.83	31.93	31.60	0.16%	37,000
Oct 17, 2024	31.85	31.94	31.81	31.88	31.55	0.25%	61,002
Oct 16, 2024	31.67	31.86	31.67	31.80	31.46	0.57%	66,825
Oct 15, 2024	31.45	31.65	31.44	31.62	31.29	0.54%	44,601
Oct 11, 2024	31.21	31.48	31.21	31.45	31.12	0.90%	25,417
Oct 10, 2024	31.16	31.19	31.07	31.17	30.84	-0.26%	41,000
Oct 9, 2024	31.07	31.26	31.07	31.25	30.92	0.45%	50,806
Oct 8, 2024	31.11	31.13	31.00	31.11	30.78	-	39,500
Oct 7, 2024	31.23	31.27	30.97	31.11	30.78	-0.48%	38,604
Oct 4, 2024	31.23	31.33	31.21	31.26	30.93	0.32%	43,700
Oct 3, 2024	31.21	31.22	31.04	31.16	30.83	-0.26%	71,400
Oct 2, 2024	31.20	31.33	31.18	31.24	30.91	0.03%	48,846
Oct 1, 2024	31.22	31.29	31.07	31.23	30.90	-0.06%	43,800
Sep 30, 2024	31.07	31.26	31.03	31.25	30.92	0.35%	58,710
Sep 27, 2024	31.17	31.26	31.14	31.14	30.81	-	32,200
Sep 26, 2024	30.94	31.23	30.94	31.14	30.81	0.84%	43,800
Sep 25, 2024	30.81	30.91	30.80	30.88	30.56	0.13%	35,900
Sep 24, 2024	30.83	30.89	30.77	30.84	30.52	-0.32%	49,300
Sep 23, 2024	30.93	30.95	30.80	30.94	30.50	0.29%	41,002
Sep 20, 2024	30.81	30.93	30.72	30.85	30.41	0.03%	32,037
Sep 19, 2024	30.91	30.95	30.73	30.84	30.40	0.36%	45,632
Sep 18, 2024	30.78	30.82	30.70	30.73	30.29	-0.16%	64,415
Sep 17, 2024	30.80	30.86	30.67	30.78	30.34	0.13%	71,000
Sep 16, 2024	30.68	30.77	30.60	30.74	30.30	0.39%	31,700
Sep 13, 2024	30.60	30.69	30.54	30.62	30.18	0.26%	27,100