TSX:XDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	49.02	49.02	48.27	48.50	48.50	-0.96%	38,678
Oct 29, 2026	48.70	48.99	48.70	48.97	48.97	0.76%	37,034
Oct 28, 2026	48.50	48.66	48.38	48.60	48.60	0.25%	16,555
Oct 27, 2026	48.40	48.54	48.25	48.48	48.48	0.29%	12,557
Oct 26, 2026	48.30	48.53	48.30	48.45	48.34	0.52%	24,868
Oct 23, 2026	48.54	48.54	48.00	48.20	48.09	-1.05%	16,452
Oct 22, 2026	48.27	48.73	48.27	48.71	48.60	0.77%	25,571
Oct 21, 2026	48.09	48.42	48.09	48.34	48.23	0.60%	212,434
Oct 20, 2026	47.82	48.10	47.72	48.05	47.94	0.65%	14,743
Oct 19, 2026	47.84	47.84	47.65	47.74	47.63	-0.65%	20,356
Oct 16, 2026	47.83	48.22	47.83	48.05	47.94	0.48%	43,472
Oct 15, 2026	47.26	47.83	47.24	47.82	47.71	1.23%	13,530
Oct 14, 2026	47.04	47.28	47.00	47.24	47.13	0.04%	16,904
Oct 13, 2026	46.90	47.27	46.80	47.22	47.11	1.20%	32,310
Oct 9, 2026	46.45	46.68	46.45	46.66	46.55	0.56%	16,118
Oct 8, 2026	46.21	46.55	46.14	46.40	46.29	0.02%	20,330
Oct 7, 2026	46.90	46.90	46.38	46.39	46.28	-1.59%	48,026
Oct 6, 2026	47.05	47.30	47.04	47.14	47.03	0.30%	29,226
Oct 5, 2026	47.23	47.28	46.98	47.00	46.89	-0.55%	24,825
Oct 2, 2026	46.97	47.28	46.97	47.26	47.15	0.81%	14,802
Oct 1, 2026	46.98	46.98	46.40	46.88	46.77	-0.28%	38,118
Sep 30, 2026	47.15	47.16	47.00	47.01	46.90	-0.30%	34,741
Sep 29, 2026	47.31	47.31	47.03	47.15	47.04	-0.46%	28,291
Sep 28, 2026	47.52	47.61	47.31	47.37	47.26	-0.27%	18,715
Sep 25, 2026	47.30	47.53	47.28	47.50	47.39	0.57%	17,643
Sep 24, 2026	47.22	47.31	47.09	47.23	47.12	-0.06%	25,420
Sep 23, 2026	47.68	47.77	47.38	47.38	47.15	-0.86%	20,817
Sep 22, 2026	48.08	48.08	47.77	47.79	47.56	-0.52%	25,477
Sep 21, 2026	47.93	48.08	47.93	48.04	47.80	0.38%	32,706
Sep 18, 2026	47.72	47.86	47.65	47.86	47.63	-0.08%	8,430
Sep 17, 2026	47.85	47.99	47.82	47.90	47.67	0.65%	28,381
Sep 16, 2026	47.55	47.85	47.34	47.59	47.36	0.13%	20,692
Sep 15, 2026	47.57	47.57	47.25	47.53	47.30	-0.15%	5,491
Sep 14, 2026	47.59	47.73	47.50	47.60	47.37	0.19%	22,248
Sep 11, 2026	47.60	47.70	47.25	47.51	47.28	0.32%	21,403
Sep 10, 2026	47.41	47.50	47.25	47.36	47.13	-0.04%	14,031
Sep 9, 2026	47.60	47.60	47.29	47.38	47.15	-0.69%	32,221
Sep 8, 2026	47.96	48.00	47.68	47.71	47.48	-0.77%	21,190
Sep 4, 2026	47.91	48.24	47.85	48.08	47.84	0.19%	26,589
Sep 3, 2026	47.57	48.04	47.56	47.99	47.75	1.05%	32,758
Sep 2, 2026	47.04	47.49	47.04	47.49	47.26	1.00%	28,857
Sep 1, 2026	47.23	47.43	46.80	47.02	46.79	-0.44%	27,471
Aug 31, 2026	47.35	47.51	47.12	47.23	47.00	-0.40%	23,275
Aug 28, 2026	47.47	47.58	47.27	47.42	47.19	0.06%	12,026
Aug 27, 2026	47.51	47.51	47.10	47.39	47.16	-0.44%	24,229
Aug 26, 2026	47.40	47.77	47.39	47.60	47.37	0.22%	10,301
Aug 25, 2026	47.52	47.70	47.43	47.62	47.26	0.46%	31,202
Aug 24, 2026	47.48	47.59	47.35	47.40	47.04	-0.46%	23,265
Aug 21, 2026	47.66	47.96	47.52	47.62	47.26	0.08%	32,763
Aug 20, 2026	47.88	47.89	47.42	47.58	47.22	-0.90%	30,857