TSX:XDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	48.56	48.72	48.36	48.58	48.58	-0.11%	73,722
Aug 7, 2026	48.56	48.64	48.36	48.64	48.64	0.28%	35,720
Aug 6, 2026	48.86	48.86	48.35	48.50	48.50	-0.25%	50,195
Aug 5, 2026	48.82	49.00	48.50	48.62	48.62	-0.31%	35,711
Aug 4, 2026	48.76	48.85	48.52	48.77	48.77	0.06%	75,990
Jul 31, 2026	48.73	48.92	48.73	48.74	48.74	-	53,146
Jul 30, 2026	48.54	48.78	48.53	48.74	48.74	0.91%	41,691
Jul 29, 2026	48.85	48.85	48.25	48.30	48.30	-1.25%	27,903
Jul 28, 2026	48.50	48.94	48.48	48.91	48.91	0.79%	41,688
Jul 27, 2026	48.75	48.89	48.47	48.65	48.53	-0.08%	37,286
Jul 24, 2026	48.42	48.75	48.40	48.69	48.57	0.85%	33,542
Jul 23, 2026	48.43	48.43	48.09	48.28	48.16	-0.72%	23,351
Jul 22, 2026	48.52	48.83	48.52	48.63	48.51	0.41%	49,513
Jul 21, 2026	48.29	48.43	48.18	48.43	48.31	0.50%	42,120
Jul 20, 2026	48.78	48.83	48.19	48.19	48.07	-1.15%	35,442
Jul 17, 2026	48.76	48.99	48.60	48.75	48.63	-0.16%	23,004
Jul 16, 2026	48.71	49.00	48.65	48.83	48.71	0.14%	33,010
Jul 15, 2026	48.26	48.76	48.25	48.76	48.64	1.27%	25,564
Jul 14, 2026	47.92	48.17	47.92	48.15	48.03	0.48%	22,484
Jul 13, 2026	47.94	48.13	47.74	47.92	47.80	-0.06%	17,360
Jul 10, 2026	47.72	47.95	47.68	47.95	47.83	0.69%	19,994
Jul 9, 2026	47.46	47.71	47.46	47.62	47.50	0.51%	18,636
Jul 8, 2026	47.56	47.64	47.28	47.38	47.26	-0.69%	22,280
Jul 7, 2026	47.52	47.75	47.52	47.71	47.59	0.53%	18,094
Jul 6, 2026	47.27	47.58	47.27	47.46	47.34	0.27%	32,254
Jul 3, 2026	47.11	47.43	47.11	47.33	47.21	0.70%	18,261
Jul 2, 2026	47.37	47.37	46.82	47.00	46.88	-0.72%	28,245
Jun 30, 2026	47.28	47.42	47.23	47.34	47.22	0.17%	19,320
Jun 29, 2026	47.25	47.26	47.08	47.26	47.14	0.23%	15,694
Jun 26, 2026	47.18	47.27	47.00	47.15	47.03	-0.15%	33,534
Jun 25, 2026	47.05	47.38	47.05	47.22	47.10	0.66%	14,552
Jun 24, 2026	47.23	47.23	46.84	47.10	46.79	-0.37%	26,287
Jun 23, 2026	47.01	47.29	47.00	47.28	46.96	0.31%	21,418
Jun 22, 2026	47.20	47.38	47.10	47.13	46.82	-0.04%	29,668
Jun 19, 2026	47.17	47.50	47.13	47.15	46.84	0.04%	29,962
Jun 18, 2026	47.17	47.30	47.11	47.13	46.82	0.15%	24,456
Jun 17, 2026	46.92	47.24	46.92	47.06	46.75	0.26%	30,356
Jun 16, 2026	46.90	47.06	46.87	46.94	46.63	0.17%	38,062
Jun 15, 2026	46.91	46.91	46.69	46.86	46.55	0.15%	23,039
Jun 12, 2026	46.54	46.88	46.54	46.79	46.48	0.73%	29,468
Jun 11, 2026	46.22	46.54	46.15	46.45	46.14	1.00%	47,554
Jun 10, 2026	45.99	46.18	45.95	45.99	45.69	-0.11%	25,630
Jun 9, 2026	45.98	46.16	45.86	46.04	45.74	0.35%	54,454
Jun 8, 2026	45.88	46.14	45.67	45.88	45.58	0.11%	56,032
Jun 5, 2026	45.70	45.98	45.70	45.83	45.53	-	21,574
Jun 4, 2026	45.46	45.85	45.46	45.83	45.53	0.88%	38,819
Jun 3, 2026	45.34	45.67	45.34	45.43	45.13	-0.09%	22,900
Jun 2, 2026	44.78	45.50	44.78	45.47	45.17	1.52%	49,478
Jun 1, 2026	44.90	45.10	44.70	44.79	44.49	-0.42%	23,783
May 29, 2026	44.97	45.20	44.78	44.98	44.68	0.04%	34,625