TSX:XDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	46.45	46.68	46.45	46.66	46.66	0.56%	16,118
Oct 8, 2026	46.21	46.55	46.14	46.40	46.40	0.02%	20,330
Oct 7, 2026	46.90	46.90	46.38	46.39	46.39	-1.59%	48,026
Oct 6, 2026	47.05	47.30	47.04	47.14	47.14	0.30%	29,226
Oct 5, 2026	47.23	47.28	46.98	47.00	47.00	-0.55%	24,825
Oct 2, 2026	46.97	47.28	46.97	47.26	47.26	0.81%	14,802
Oct 1, 2026	46.98	46.98	46.40	46.88	46.88	-0.28%	38,118
Sep 30, 2026	47.15	47.16	47.00	47.01	47.01	-0.30%	34,741
Sep 29, 2026	47.31	47.31	47.03	47.15	47.15	-0.46%	28,291
Sep 28, 2026	47.52	47.61	47.31	47.37	47.37	-0.27%	18,715
Sep 25, 2026	47.30	47.53	47.28	47.50	47.50	0.57%	17,643
Sep 24, 2026	47.22	47.31	47.09	47.23	47.23	-0.06%	25,420
Sep 23, 2026	47.68	47.77	47.38	47.38	47.26	-0.86%	20,817
Sep 22, 2026	48.08	48.08	47.77	47.79	47.66	-0.52%	25,477
Sep 21, 2026	47.93	48.08	47.93	48.04	47.91	0.38%	32,706
Sep 18, 2026	47.72	47.86	47.65	47.86	47.73	-0.08%	8,430
Sep 17, 2026	47.85	47.99	47.82	47.90	47.77	0.65%	28,381
Sep 16, 2026	47.55	47.85	47.34	47.59	47.47	0.13%	20,692
Sep 15, 2026	47.57	47.57	47.25	47.53	47.41	-0.15%	5,491
Sep 14, 2026	47.59	47.73	47.50	47.60	47.48	0.19%	22,248
Sep 11, 2026	47.60	47.70	47.25	47.51	47.39	0.32%	21,403
Sep 10, 2026	47.41	47.50	47.25	47.36	47.24	-0.04%	14,031
Sep 9, 2026	47.60	47.60	47.29	47.38	47.26	-0.69%	32,221
Sep 8, 2026	47.96	48.00	47.68	47.71	47.59	-0.77%	21,190
Sep 4, 2026	47.91	48.24	47.85	48.08	47.95	0.19%	26,589
Sep 3, 2026	47.57	48.04	47.56	47.99	47.86	1.05%	32,758
Sep 2, 2026	47.04	47.49	47.04	47.49	47.37	1.00%	28,857
Sep 1, 2026	47.23	47.43	46.80	47.02	46.90	-0.44%	27,471
Aug 31, 2026	47.35	47.51	47.12	47.23	47.11	-0.40%	23,275
Aug 28, 2026	47.47	47.58	47.27	47.42	47.30	0.06%	12,026
Aug 27, 2026	47.51	47.51	47.10	47.39	47.27	-0.44%	24,229
Aug 26, 2026	47.40	47.77	47.39	47.60	47.48	0.22%	10,301
Aug 25, 2026	47.52	47.70	47.43	47.62	47.37	0.46%	31,202
Aug 24, 2026	47.48	47.59	47.35	47.40	47.15	-0.46%	23,265
Aug 21, 2026	47.66	47.96	47.52	47.62	47.37	0.08%	32,763
Aug 20, 2026	47.88	47.89	47.42	47.58	47.33	-0.90%	30,857
Aug 19, 2026	48.89	48.89	48.00	48.01	47.76	-1.70%	42,457
Aug 18, 2026	49.00	49.05	48.78	48.84	48.59	-0.33%	21,713
Aug 17, 2026	48.95	49.11	48.94	49.00	48.74	-0.12%	21,757
Aug 14, 2026	48.90	49.06	48.83	49.06	48.80	0.29%	10,303
Aug 13, 2026	48.84	48.99	48.74	48.92	48.66	0.18%	16,650
Aug 12, 2026	48.61	48.84	48.61	48.83	48.58	0.60%	19,682
Aug 11, 2026	48.70	48.91	48.53	48.54	48.29	-0.08%	40,112
Aug 10, 2026	48.56	48.72	48.36	48.58	48.33	-0.11%	73,722
Aug 7, 2026	48.56	48.64	48.36	48.64	48.38	0.28%	35,720
Aug 6, 2026	48.86	48.86	48.35	48.50	48.25	-0.25%	50,195
Aug 5, 2026	48.82	49.00	48.50	48.62	48.37	-0.31%	35,711
Aug 4, 2026	48.76	48.85	48.52	48.77	48.52	0.06%	75,990
Jul 31, 2026	48.73	48.92	48.73	48.74	48.49	-	53,146
Jul 30, 2026	48.54	48.78	48.53	48.74	48.49	0.91%	41,691