TSX:XDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	42.69	42.92	42.69	42.86	42.86	0.37%	48,543
Apr 9, 2026	42.54	42.83	42.54	42.70	42.70	0.33%	11,888
Apr 8, 2026	42.50	42.60	42.39	42.56	42.56	0.95%	69,672
Apr 7, 2026	42.11	42.30	42.03	42.16	42.16	0.02%	24,268
Apr 6, 2026	41.99	42.23	41.99	42.15	42.15	0.26%	14,971
Apr 2, 2026	41.69	42.06	41.69	42.04	42.04	0.45%	34,678
Apr 1, 2026	41.86	41.98	41.77	41.85	41.85	0.31%	45,374
Mar 31, 2026	41.31	41.75	41.31	41.72	41.72	1.66%	32,471
Mar 30, 2026	41.25	41.44	40.92	41.04	41.04	0.10%	38,047
Mar 27, 2026	41.08	41.18	40.91	41.00	41.00	-0.65%	37,567
Mar 26, 2026	41.49	41.74	41.23	41.27	41.27	-1.36%	24,636
Mar 25, 2026	41.82	41.94	41.72	41.84	41.73	0.87%	22,301
Mar 24, 2026	41.13	41.67	40.96	41.48	41.37	0.41%	22,870
Mar 23, 2026	41.02	41.47	40.90	41.31	41.20	1.37%	100,260
Mar 20, 2026	41.14	41.26	40.62	40.75	40.64	-1.14%	55,661
Mar 19, 2026	41.38	41.38	41.05	41.22	41.11	-1.06%	28,083
Mar 18, 2026	41.88	41.94	41.64	41.66	41.55	-0.76%	31,731
Mar 17, 2026	42.04	42.19	41.98	41.98	41.87	0.26%	10,911
Mar 16, 2026	41.49	41.98	41.49	41.87	41.76	1.23%	43,263
Mar 13, 2026	41.50	41.70	41.33	41.36	41.25	-0.12%	27,644
Mar 12, 2026	41.60	41.63	41.39	41.41	41.30	-0.93%	46,816
Mar 11, 2026	41.79	42.00	41.72	41.80	41.69	-0.05%	28,572
Mar 10, 2026	41.68	42.06	41.62	41.82	41.71	0.46%	91,245
Mar 9, 2026	41.50	41.73	41.15	41.63	41.52	-0.69%	78,034
Mar 6, 2026	42.23	42.23	41.84	41.92	41.81	-1.48%	37,204
Mar 5, 2026	42.56	42.63	42.35	42.55	42.44	-0.35%	43,827
Mar 4, 2026	42.62	42.76	42.48	42.70	42.59	0.40%	42,788
Mar 3, 2026	42.26	42.57	41.98	42.53	42.42	-0.63%	46,635
Mar 2, 2026	42.32	42.82	42.20	42.80	42.69	0.49%	41,268
Feb 27, 2026	42.74	42.80	42.58	42.59	42.48	-0.49%	58,017
Feb 26, 2026	42.73	42.88	42.71	42.80	42.69	0.38%	40,021
Feb 25, 2026	42.31	42.70	42.24	42.64	42.53	1.26%	24,522
Feb 24, 2026	42.08	42.13	41.93	42.11	42.00	-0.14%	23,092
Feb 23, 2026	42.30	42.43	41.97	42.17	41.95	-0.31%	47,184
Feb 20, 2026	42.01	42.30	41.96	42.30	42.08	0.67%	85,397
Feb 19, 2026	42.03	42.15	41.89	42.02	41.80	0.17%	41,926
Feb 18, 2026	41.90	42.00	41.76	41.95	41.73	0.43%	76,977
Feb 17, 2026	41.50	41.81	41.48	41.77	41.55	0.41%	60,576
Feb 13, 2026	41.05	41.66	41.04	41.60	41.38	1.61%	39,711
Feb 12, 2026	41.14	41.30	40.84	40.94	40.72	-0.41%	23,603
Feb 11, 2026	41.28	41.30	41.09	41.11	40.89	-0.15%	28,873
Feb 10, 2026	41.03	41.22	41.03	41.17	40.95	0.41%	59,823
Feb 9, 2026	40.87	41.03	40.78	41.00	40.78	0.32%	24,467
Feb 6, 2026	40.81	40.95	40.73	40.87	40.65	0.42%	40,232
Feb 5, 2026	40.63	40.75	40.53	40.70	40.49	-0.29%	39,696
Feb 4, 2026	40.66	40.95	40.66	40.82	40.60	0.77%	52,484
Feb 3, 2026	40.35	40.57	40.18	40.51	40.30	0.72%	53,545
Feb 2, 2026	39.82	40.25	39.75	40.22	40.01	1.03%	59,882
Jan 30, 2026	39.93	40.00	39.51	39.81	39.60	-0.47%	38,480
Jan 29, 2026	40.01	40.11	39.88	40.00	39.79	0.18%	71,183