iShares Canadian Select Dividend Index ETF (TSX:XDV)
Canada · Delayed Price · Currency is CAD 36.26
+0.11 (0.30%)
Sep 29, 2025, 3:55 PM EDT
TSX:XDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 36.19 | 36.29 | 36.19 | 36.26 | 36.26 | 0.30% | 13,095 |
| Sep 26, 2025 | 36.13 | 36.21 | 36.13 | 36.15 | 36.15 | 0.25% | 28,400 |
| Sep 25, 2025 | 35.88 | 36.06 | 35.87 | 36.06 | 36.06 | 0.17% | 37,603 |
| Sep 24, 2025 | 36.03 | 36.10 | 35.98 | 36.00 | 36.00 | -0.30% | 14,008 |
| Sep 23, 2025 | 36.15 | 36.22 | 36.10 | 36.11 | 35.98 | 0.06% | 29,804 |
| Sep 22, 2025 | 35.99 | 36.18 | 35.99 | 36.09 | 35.96 | 0.19% | 22,506 |
| Sep 19, 2025 | 36.59 | 36.59 | 35.96 | 36.02 | 35.89 | 0.08% | 36,635 |
| Sep 18, 2025 | 36.03 | 36.08 | 35.95 | 35.99 | 35.86 | -0.06% | 17,200 |
| Sep 17, 2025 | 35.93 | 36.14 | 35.90 | 36.01 | 35.88 | 0.25% | 32,738 |
| Sep 16, 2025 | 35.99 | 35.99 | 35.87 | 35.92 | 35.79 | -0.17% | 15,300 |
| Sep 15, 2025 | 36.05 | 36.05 | 35.87 | 35.98 | 35.85 | - | 29,345 |
| Sep 12, 2025 | 35.99 | 36.07 | 35.94 | 35.98 | 35.85 | -0.19% | 20,000 |
| Sep 11, 2025 | 35.92 | 36.07 | 35.91 | 36.05 | 35.92 | 0.56% | 40,837 |
| Sep 10, 2025 | 35.76 | 35.85 | 35.76 | 35.85 | 35.72 | 0.22% | 25,800 |
| Sep 9, 2025 | 35.68 | 35.83 | 35.67 | 35.77 | 35.65 | 0.17% | 18,700 |
| Sep 8, 2025 | 35.72 | 35.72 | 35.52 | 35.71 | 35.59 | -0.03% | 28,400 |
| Sep 5, 2025 | 35.77 | 35.80 | 35.62 | 35.72 | 35.60 | 0.08% | 19,300 |
| Sep 4, 2025 | 35.55 | 35.71 | 35.55 | 35.69 | 35.57 | 0.56% | 22,800 |
| Sep 3, 2025 | 35.35 | 35.49 | 35.35 | 35.49 | 35.37 | 0.48% | 23,016 |
| Sep 2, 2025 | 35.25 | 35.32 | 35.12 | 35.32 | 35.20 | -0.31% | 23,000 |
| Aug 29, 2025 | 35.36 | 35.48 | 35.28 | 35.43 | 35.31 | 0.25% | 20,109 |
| Aug 28, 2025 | 35.51 | 35.51 | 35.20 | 35.34 | 35.22 | -0.20% | 17,807 |
| Aug 27, 2025 | 35.22 | 35.47 | 35.22 | 35.41 | 35.29 | 0.43% | 18,916 |
| Aug 26, 2025 | 35.03 | 35.26 | 35.00 | 35.26 | 35.14 | 0.46% | 13,300 |
| Aug 25, 2025 | 35.25 | 35.25 | 35.06 | 35.10 | 34.85 | -0.45% | 15,100 |
| Aug 22, 2025 | 35.11 | 35.33 | 35.11 | 35.26 | 35.01 | 0.51% | 15,400 |
| Aug 21, 2025 | 34.94 | 35.10 | 34.94 | 35.08 | 34.83 | 0.34% | 11,547 |
| Aug 20, 2025 | 34.97 | 35.04 | 34.95 | 34.96 | 34.71 | 0.11% | 25,800 |
| Aug 19, 2025 | 34.93 | 35.01 | 34.89 | 34.92 | 34.67 | 0.11% | 13,325 |
| Aug 18, 2025 | 34.88 | 34.95 | 34.82 | 34.88 | 34.63 | -0.09% | 24,809 |
| Aug 15, 2025 | 34.85 | 34.93 | 34.83 | 34.91 | 34.66 | 0.34% | 19,715 |
| Aug 14, 2025 | 34.65 | 34.80 | 34.61 | 34.79 | 34.54 | 0.40% | 21,800 |
| Aug 13, 2025 | 34.53 | 34.68 | 34.53 | 34.65 | 34.41 | 0.61% | 9,800 |
| Aug 12, 2025 | 34.28 | 34.48 | 34.28 | 34.44 | 34.20 | 0.76% | 15,800 |
| Aug 11, 2025 | 34.11 | 34.23 | 34.10 | 34.18 | 33.94 | 0.26% | 33,731 |
| Aug 8, 2025 | 34.25 | 34.33 | 34.09 | 34.09 | 33.85 | -0.47% | 39,200 |
| Aug 7, 2025 | 34.61 | 34.61 | 34.21 | 34.25 | 34.01 | -1.10% | 32,314 |
| Aug 6, 2025 | 34.68 | 34.70 | 34.58 | 34.63 | 34.39 | 0.17% | 27,400 |
| Aug 5, 2025 | 34.54 | 34.67 | 34.51 | 34.57 | 34.33 | 0.67% | 30,000 |
| Aug 1, 2025 | 34.29 | 34.36 | 34.16 | 34.34 | 34.10 | -0.17% | 42,132 |
| Jul 31, 2025 | 34.54 | 34.56 | 34.40 | 34.40 | 34.16 | -0.52% | 19,100 |
| Jul 30, 2025 | 34.69 | 34.77 | 34.55 | 34.58 | 34.34 | -0.20% | 27,800 |
| Jul 29, 2025 | 34.73 | 34.75 | 34.60 | 34.65 | 34.41 | -0.20% | 15,208 |
| Jul 28, 2025 | 34.87 | 34.87 | 34.67 | 34.72 | 34.47 | -0.71% | 30,100 |
| Jul 25, 2025 | 34.94 | 34.97 | 34.86 | 34.97 | 34.60 | 0.03% | 11,922 |
| Jul 24, 2025 | 34.98 | 35.06 | 34.94 | 34.96 | 34.58 | -0.09% | 27,000 |
| Jul 23, 2025 | 34.93 | 35.06 | 34.93 | 34.99 | 34.62 | 0.49% | 16,400 |
| Jul 22, 2025 | 34.68 | 34.86 | 34.68 | 34.82 | 34.45 | 0.43% | 9,943 |
| Jul 21, 2025 | 34.72 | 34.75 | 34.66 | 34.67 | 34.30 | 0.06% | 16,923 |
| Jul 18, 2025 | 34.77 | 34.77 | 34.63 | 34.65 | 34.28 | -0.35% | 107,300 |