TSX:XDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	43.91	44.05	43.80	44.00	-	0.18%	18,493
Apr 30, 2026	43.25	43.96	43.25	43.92	43.92	1.43%	33,609
Apr 29, 2026	43.42	43.60	43.23	43.30	43.30	-0.32%	28,976
Apr 28, 2026	43.31	43.64	43.31	43.44	43.44	0.53%	49,686
Apr 27, 2026	43.16	43.31	43.10	43.21	43.21	-0.41%	30,010
Apr 24, 2026	43.39	43.43	43.26	43.39	43.20	0.18%	26,778
Apr 23, 2026	42.90	43.34	42.90	43.31	43.12	0.91%	26,332
Apr 22, 2026	43.23	43.23	42.89	42.92	42.73	-0.23%	50,550
Apr 21, 2026	43.25	43.40	43.01	43.02	42.83	-0.58%	52,374
Apr 20, 2026	43.20	43.46	43.20	43.27	43.08	0.02%	35,630
Apr 17, 2026	43.15	43.36	43.06	43.26	43.07	0.37%	25,394
Apr 16, 2026	43.23	43.31	43.08	43.10	42.91	-0.21%	27,294
Apr 15, 2026	43.12	43.24	43.08	43.19	43.00	0.09%	23,782
Apr 14, 2026	42.93	43.15	42.79	43.15	42.96	0.40%	19,164
Apr 13, 2026	42.82	43.00	42.82	42.98	42.79	0.28%	14,840
Apr 10, 2026	42.69	42.92	42.69	42.86	42.67	0.37%	48,543
Apr 9, 2026	42.54	42.83	42.54	42.70	42.51	0.33%	11,888
Apr 8, 2026	42.50	42.60	42.39	42.56	42.37	0.95%	69,672
Apr 7, 2026	42.11	42.30	42.03	42.16	41.97	0.02%	24,268
Apr 6, 2026	41.99	42.23	41.99	42.15	41.96	0.26%	14,971
Apr 2, 2026	41.69	42.06	41.69	42.04	41.85	0.45%	34,678
Apr 1, 2026	41.86	41.98	41.77	41.85	41.67	0.31%	45,374
Mar 31, 2026	41.31	41.75	41.31	41.72	41.54	1.66%	32,471
Mar 30, 2026	41.25	41.44	40.92	41.04	40.86	0.10%	38,047
Mar 27, 2026	41.08	41.18	40.91	41.00	40.82	-0.65%	37,567
Mar 26, 2026	41.49	41.74	41.23	41.27	41.09	-1.36%	24,636
Mar 25, 2026	41.82	41.94	41.72	41.84	41.55	0.87%	22,301
Mar 24, 2026	41.13	41.67	40.96	41.48	41.19	0.41%	22,870
Mar 23, 2026	41.02	41.47	40.90	41.31	41.02	1.37%	100,260
Mar 20, 2026	41.14	41.26	40.62	40.75	40.46	-1.14%	55,661
Mar 19, 2026	41.38	41.38	41.05	41.22	40.93	-1.06%	28,083
Mar 18, 2026	41.88	41.94	41.64	41.66	41.37	-0.76%	31,731
Mar 17, 2026	42.04	42.19	41.98	41.98	41.68	0.26%	10,911
Mar 16, 2026	41.49	41.98	41.49	41.87	41.58	1.23%	43,263
Mar 13, 2026	41.50	41.70	41.33	41.36	41.07	-0.12%	27,644
Mar 12, 2026	41.60	41.63	41.39	41.41	41.12	-0.93%	46,816
Mar 11, 2026	41.79	42.00	41.72	41.80	41.51	-0.05%	28,572
Mar 10, 2026	41.68	42.06	41.62	41.82	41.53	0.46%	91,245
Mar 9, 2026	41.50	41.73	41.15	41.63	41.34	-0.69%	78,034
Mar 6, 2026	42.23	42.23	41.84	41.92	41.62	-1.48%	37,204
Mar 5, 2026	42.56	42.63	42.35	42.55	42.25	-0.35%	43,827
Mar 4, 2026	42.62	42.76	42.48	42.70	42.40	0.40%	42,788
Mar 3, 2026	42.26	42.57	41.98	42.53	42.23	-0.63%	46,635
Mar 2, 2026	42.32	42.82	42.20	42.80	42.50	0.49%	41,268
Feb 27, 2026	42.74	42.80	42.58	42.59	42.29	-0.49%	58,017
Feb 26, 2026	42.73	42.88	42.71	42.80	42.50	0.38%	40,021
Feb 25, 2026	42.31	42.70	42.24	42.64	42.34	1.26%	24,522
Feb 24, 2026	42.08	42.13	41.93	42.11	41.81	-0.14%	23,092
Feb 23, 2026	42.30	42.43	41.97	42.17	41.76	-0.31%	47,184
Feb 20, 2026	42.01	42.30	41.96	42.30	41.89	0.67%	85,397