TSX:XDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	47.47	47.58	47.27	47.42	47.42	0.06%	12,026
Aug 27, 2026	47.51	47.51	47.10	47.39	47.39	-0.44%	24,229
Aug 26, 2026	47.40	47.77	47.39	47.60	47.60	0.22%	10,301
Aug 25, 2026	47.52	47.70	47.43	47.62	47.50	0.46%	31,202
Aug 24, 2026	47.48	47.59	47.35	47.40	47.28	-0.46%	23,265
Aug 21, 2026	47.66	47.96	47.52	47.62	47.50	0.08%	32,763
Aug 20, 2026	47.88	47.89	47.42	47.58	47.46	-0.90%	30,857
Aug 19, 2026	48.89	48.89	48.00	48.01	47.88	-1.70%	42,457
Aug 18, 2026	49.00	49.05	48.78	48.84	48.71	-0.33%	21,713
Aug 17, 2026	48.95	49.11	48.94	49.00	48.87	-0.12%	21,757
Aug 14, 2026	48.90	49.06	48.83	49.06	48.93	0.29%	10,303
Aug 13, 2026	48.84	48.99	48.74	48.92	48.79	0.18%	16,650
Aug 12, 2026	48.61	48.84	48.61	48.83	48.70	0.60%	19,682
Aug 11, 2026	48.70	48.91	48.53	48.54	48.41	-0.08%	40,112
Aug 10, 2026	48.56	48.72	48.36	48.58	48.45	-0.11%	73,722
Aug 7, 2026	48.56	48.64	48.36	48.64	48.51	0.28%	35,720
Aug 6, 2026	48.86	48.86	48.35	48.50	48.37	-0.25%	50,195
Aug 5, 2026	48.82	49.00	48.50	48.62	48.49	-0.31%	35,711
Aug 4, 2026	48.76	48.85	48.52	48.77	48.64	0.06%	75,990
Jul 31, 2026	48.73	48.92	48.73	48.74	48.61	-	53,146
Jul 30, 2026	48.54	48.78	48.53	48.74	48.61	0.91%	41,691
Jul 29, 2026	48.85	48.85	48.25	48.30	48.17	-1.25%	27,903
Jul 28, 2026	48.50	48.94	48.48	48.91	48.78	0.79%	41,688
Jul 27, 2026	48.75	48.89	48.47	48.65	48.40	-0.08%	37,286
Jul 24, 2026	48.42	48.75	48.40	48.69	48.44	0.85%	33,542
Jul 23, 2026	48.43	48.43	48.09	48.28	48.03	-0.72%	23,351
Jul 22, 2026	48.52	48.83	48.52	48.63	48.38	0.41%	49,513
Jul 21, 2026	48.29	48.43	48.18	48.43	48.18	0.50%	42,120
Jul 20, 2026	48.78	48.83	48.19	48.19	47.94	-1.15%	35,442
Jul 17, 2026	48.76	48.99	48.60	48.75	48.50	-0.16%	23,004
Jul 16, 2026	48.71	49.00	48.65	48.83	48.58	0.14%	33,010
Jul 15, 2026	48.26	48.76	48.25	48.76	48.51	1.27%	25,564
Jul 14, 2026	47.92	48.17	47.92	48.15	47.90	0.48%	22,484
Jul 13, 2026	47.94	48.13	47.74	47.92	47.67	-0.06%	17,360
Jul 10, 2026	47.72	47.95	47.68	47.95	47.70	0.69%	19,994
Jul 9, 2026	47.46	47.71	47.46	47.62	47.37	0.51%	18,636
Jul 8, 2026	47.56	47.64	47.28	47.38	47.14	-0.69%	22,280
Jul 7, 2026	47.52	47.75	47.52	47.71	47.46	0.53%	18,094
Jul 6, 2026	47.27	47.58	47.27	47.46	47.22	0.27%	32,254
Jul 3, 2026	47.11	47.43	47.11	47.33	47.09	0.70%	18,261
Jul 2, 2026	47.37	47.37	46.82	47.00	46.76	-0.72%	28,245
Jun 30, 2026	47.28	47.42	47.23	47.34	47.10	0.17%	19,320
Jun 29, 2026	47.25	47.26	47.08	47.26	47.02	0.23%	15,694
Jun 26, 2026	47.18	47.27	47.00	47.15	46.91	-0.15%	33,534
Jun 25, 2026	47.05	47.38	47.05	47.22	46.98	0.66%	14,552
Jun 24, 2026	47.23	47.23	46.84	47.10	46.67	-0.37%	26,287
Jun 23, 2026	47.01	47.29	47.00	47.28	46.84	0.31%	21,418
Jun 22, 2026	47.20	47.38	47.10	47.13	46.70	-0.04%	29,668
Jun 19, 2026	47.17	47.50	47.13	47.15	46.72	0.04%	29,962
Jun 18, 2026	47.17	47.30	47.11	47.13	46.70	0.15%	24,456