iShares Canadian Select Dividend Index ETF (TSX:XDV)
Canada
· Delayed Price · Currency is CAD 31.00
+0.19 (0.62%)
Apr 17, 2025, 3:59 PM EDT
TSX:XDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 30.91 | 31.13 | 30.91 | 31.00 | 31.00 | 0.62% | 26,982 |
| Apr 16, 2025 | 30.80 | 31.00 | 30.72 | 30.81 | 30.81 | -0.13% | 25,500 |
| Apr 15, 2025 | 30.72 | 30.91 | 30.71 | 30.85 | 30.85 | 0.62% | 34,916 |
| Apr 14, 2025 | 30.56 | 30.73 | 30.47 | 30.66 | 30.66 | 1.42% | 53,500 |
| Apr 11, 2025 | 29.73 | 30.33 | 29.72 | 30.23 | 30.23 | 1.68% | 93,000 |
| Apr 10, 2025 | 30.23 | 30.24 | 29.50 | 29.73 | 29.73 | -2.49% | 41,400 |
| Apr 9, 2025 | 29.34 | 30.57 | 29.21 | 30.49 | 30.49 | 2.69% | 87,941 |
| Apr 8, 2025 | 30.57 | 30.57 | 29.50 | 29.69 | 29.69 | -1.30% | 115,300 |
| Apr 7, 2025 | 29.65 | 30.65 | 29.60 | 30.08 | 30.08 | -2.05% | 156,400 |
| Apr 4, 2025 | 31.31 | 31.31 | 30.57 | 30.71 | 30.71 | -3.18% | 159,400 |
| Apr 3, 2025 | 31.64 | 31.95 | 31.64 | 31.72 | 31.72 | -1.46% | 55,400 |
| Apr 2, 2025 | 31.91 | 32.19 | 31.91 | 32.19 | 32.19 | 0.41% | 13,409 |
| Apr 1, 2025 | 31.94 | 32.13 | 31.76 | 32.06 | 32.06 | 0.44% | 38,022 |
| Mar 31, 2025 | 31.51 | 32.01 | 31.50 | 31.92 | 31.92 | 0.76% | 43,300 |
| Mar 28, 2025 | 31.87 | 31.87 | 31.66 | 31.68 | 31.68 | -0.69% | 41,311 |
| Mar 27, 2025 | 31.87 | 31.96 | 31.83 | 31.90 | 31.90 | -0.13% | 30,937 |
| Mar 26, 2025 | 32.02 | 32.08 | 31.88 | 31.94 | 31.94 | -0.56% | 20,100 |
| Mar 25, 2025 | 32.00 | 32.22 | 32.00 | 32.12 | 32.01 | 0.53% | 35,700 |
| Mar 24, 2025 | 31.80 | 32.03 | 31.80 | 31.95 | 31.84 | 0.92% | 34,600 |
| Mar 21, 2025 | 31.79 | 31.79 | 31.51 | 31.66 | 31.55 | -0.47% | 27,900 |
| Mar 20, 2025 | 31.71 | 31.86 | 31.70 | 31.81 | 31.70 | 0.13% | 22,915 |
| Mar 19, 2025 | 31.58 | 31.80 | 31.58 | 31.77 | 31.66 | 0.60% | 27,608 |
| Mar 18, 2025 | 31.58 | 31.63 | 31.43 | 31.58 | 31.47 | - | 37,000 |
| Mar 17, 2025 | 31.34 | 31.61 | 31.34 | 31.58 | 31.47 | 0.73% | 17,607 |
| Mar 14, 2025 | 31.16 | 31.43 | 31.16 | 31.35 | 31.24 | 0.71% | 23,500 |
| Mar 13, 2025 | 31.15 | 31.32 | 31.09 | 31.13 | 31.02 | -0.38% | 66,900 |
| Mar 12, 2025 | 31.16 | 31.32 | 31.02 | 31.25 | 31.14 | 0.39% | 50,900 |
| Mar 11, 2025 | 31.27 | 31.38 | 30.97 | 31.13 | 31.02 | -0.80% | 60,400 |
| Mar 10, 2025 | 31.25 | 31.54 | 31.25 | 31.38 | 31.27 | -0.66% | 89,015 |
| Mar 7, 2025 | 31.22 | 31.61 | 31.22 | 31.59 | 31.48 | 0.96% | 67,708 |
| Mar 6, 2025 | 31.32 | 31.47 | 31.21 | 31.29 | 31.18 | -0.79% | 49,900 |
| Mar 5, 2025 | 31.33 | 31.59 | 31.33 | 31.54 | 31.43 | 0.29% | 96,100 |
| Mar 4, 2025 | 31.40 | 31.56 | 31.19 | 31.45 | 31.34 | -0.91% | 78,615 |
| Mar 3, 2025 | 31.80 | 32.05 | 31.63 | 31.74 | 31.63 | -0.28% | 107,700 |
| Feb 28, 2025 | 31.64 | 31.83 | 31.57 | 31.83 | 31.72 | 0.51% | 61,400 |
| Feb 27, 2025 | 31.90 | 31.91 | 31.67 | 31.67 | 31.56 | -0.72% | 79,615 |
| Feb 26, 2025 | 31.91 | 32.06 | 31.76 | 31.90 | 31.90 | 0.09% | 52,321 |
| Feb 25, 2025 | 31.71 | 31.92 | 31.67 | 31.87 | 31.87 | 0.38% | 60,400 |
| Feb 24, 2025 | 31.68 | 31.87 | 31.68 | 31.75 | 31.64 | 0.16% | 49,138 |
| Feb 21, 2025 | 31.83 | 31.87 | 31.64 | 31.70 | 31.59 | -0.35% | 49,500 |
| Feb 20, 2025 | 31.87 | 31.88 | 31.75 | 31.81 | 31.70 | -0.09% | 31,614 |
| Feb 19, 2025 | 31.64 | 31.86 | 31.55 | 31.84 | 31.73 | 0.54% | 34,504 |
| Feb 18, 2025 | 31.73 | 31.74 | 31.60 | 31.67 | 31.56 | -0.13% | 46,424 |
| Feb 14, 2025 | 31.73 | 31.84 | 31.68 | 31.71 | 31.60 | -0.16% | 37,138 |
| Feb 13, 2025 | 31.97 | 32.01 | 31.75 | 31.76 | 31.65 | -0.84% | 38,249 |
| Feb 12, 2025 | 31.87 | 32.03 | 31.86 | 32.03 | 31.91 | 0.16% | 39,022 |
| Feb 11, 2025 | 31.91 | 32.01 | 31.88 | 31.98 | 31.87 | 0.03% | 24,600 |
| Feb 10, 2025 | 32.05 | 32.06 | 31.95 | 31.97 | 31.86 | 0.16% | 49,740 |
| Feb 7, 2025 | 31.99 | 32.02 | 31.83 | 31.92 | 31.81 | -0.34% | 42,201 |
| Feb 6, 2025 | 32.08 | 32.17 | 31.90 | 32.03 | 31.91 | 0.31% | 75,800 |