TSX:XDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	40.53	40.72	40.53	40.59	40.59	0.25%	19,056
Jan 15, 2026	40.32	40.52	40.32	40.49	40.49	0.42%	29,053
Jan 14, 2026	40.16	40.36	40.16	40.32	40.32	0.55%	62,460
Jan 13, 2026	40.29	40.29	40.05	40.10	40.10	-0.30%	39,224
Jan 12, 2026	40.14	40.23	40.08	40.22	40.22	0.10%	20,161
Jan 9, 2026	40.12	40.25	40.04	40.18	40.18	0.42%	63,571
Jan 8, 2026	39.90	40.22	39.90	40.01	40.01	0.28%	67,147
Jan 7, 2026	40.05	40.09	39.88	39.90	39.90	-0.47%	33,355
Jan 6, 2026	40.08	40.25	40.02	40.09	40.09	-	33,138
Jan 5, 2026	39.91	40.13	39.80	40.09	40.09	0.60%	39,108
Jan 2, 2026	39.77	39.92	39.66	39.85	39.85	0.45%	39,365
Dec 31, 2025	39.72	39.72	39.63	39.67	39.67	-0.08%	11,261
Dec 30, 2025	39.75	39.78	39.69	39.70	39.70	-0.25%	21,719
Dec 29, 2025	39.62	39.90	39.62	39.80	39.69	0.35%	14,801
Dec 24, 2025	39.68	39.77	39.66	39.66	39.55	-	7,376
Dec 23, 2025	39.60	39.79	39.59	39.66	39.55	0.10%	21,175
Dec 22, 2025	39.56	39.64	39.44	39.62	39.51	0.20%	40,359
Dec 19, 2025	39.47	39.68	39.47	39.54	39.43	0.33%	55,356
Dec 18, 2025	39.31	39.52	39.30	39.41	39.30	0.51%	54,928
Dec 17, 2025	39.38	39.38	39.08	39.21	39.10	-0.36%	39,678
Dec 16, 2025	39.38	39.39	39.30	39.35	39.24	-0.25%	15,743
Dec 15, 2025	39.24	39.50	39.24	39.45	39.34	0.56%	65,025
Dec 12, 2025	39.20	39.27	39.13	39.23	39.12	0.36%	34,503
Dec 11, 2025	38.97	39.16	38.97	39.09	38.98	0.33%	59,836
Dec 10, 2025	38.82	39.03	38.82	38.96	38.85	0.39%	95,277
Dec 9, 2025	38.84	38.96	38.81	38.81	38.70	-0.03%	22,581
Dec 8, 2025	38.85	38.85	38.76	38.82	38.71	0.08%	32,990
Dec 5, 2025	38.73	38.86	38.73	38.79	38.68	0.05%	37,553
Dec 4, 2025	38.60	38.91	38.60	38.77	38.66	0.65%	22,014
Dec 3, 2025	38.59	38.61	38.48	38.52	38.41	0.05%	37,582
Dec 2, 2025	38.45	38.50	38.34	38.50	38.39	0.81%	44,228
Dec 1, 2025	38.29	38.31	38.12	38.19	38.09	-0.57%	38,246
Nov 28, 2025	38.33	38.44	38.28	38.41	38.30	0.26%	10,598
Nov 27, 2025	38.24	38.38	38.24	38.31	38.21	0.10%	23,928
Nov 26, 2025	38.20	38.33	38.20	38.27	38.17	0.24%	13,980
Nov 25, 2025	37.87	38.21	37.87	38.18	38.08	1.03%	22,916
Nov 24, 2025	37.69	37.80	37.63	37.79	37.69	0.29%	16,167
Nov 21, 2025	37.41	37.73	37.41	37.68	37.58	0.86%	28,346
Nov 20, 2025	37.75	37.75	37.34	37.36	37.26	-0.53%	28,452
Nov 19, 2025	37.56	37.60	37.42	37.56	37.46	-0.42%	26,972
Nov 18, 2025	37.68	37.77	37.61	37.72	37.51	-0.40%	26,834
Nov 17, 2025	37.87	37.93	37.70	37.87	37.66	-0.05%	31,994
Nov 14, 2025	37.69	37.90	37.50	37.89	37.68	0.08%	24,397
Nov 13, 2025	38.00	38.10	37.74	37.86	37.65	-0.39%	38,654
Nov 12, 2025	37.72	38.01	37.72	38.01	37.80	0.90%	20,888
Nov 11, 2025	37.50	37.69	37.50	37.67	37.46	0.51%	12,751
Nov 10, 2025	37.31	37.49	37.31	37.48	37.27	0.62%	62,846
Nov 7, 2025	37.15	37.25	37.04	37.25	37.04	0.19%	15,231
Nov 6, 2025	37.17	37.27	37.05	37.18	36.97	0.49%	54,772
Nov 5, 2025	36.93	37.10	36.92	37.00	36.79	0.41%	25,299