TSX:XDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	47.28	47.42	47.23	47.34	47.34	0.17%	19,320
Jun 29, 2026	47.25	47.26	47.08	47.26	47.26	0.23%	15,694
Jun 26, 2026	47.18	47.27	47.00	47.15	47.15	-0.15%	33,534
Jun 25, 2026	47.05	47.38	47.05	47.22	47.22	0.66%	14,552
Jun 24, 2026	47.23	47.23	46.84	47.10	46.91	-0.37%	26,287
Jun 23, 2026	47.01	47.29	47.00	47.28	47.08	0.31%	21,418
Jun 22, 2026	47.20	47.38	47.10	47.13	46.94	-0.04%	29,668
Jun 19, 2026	47.17	47.50	47.13	47.15	46.96	0.04%	29,962
Jun 18, 2026	47.17	47.30	47.11	47.13	46.94	0.15%	24,456
Jun 17, 2026	46.92	47.24	46.92	47.06	46.87	0.26%	30,356
Jun 16, 2026	46.90	47.06	46.87	46.94	46.75	0.17%	38,062
Jun 15, 2026	46.91	46.91	46.69	46.86	46.67	0.15%	23,039
Jun 12, 2026	46.54	46.88	46.54	46.79	46.60	0.73%	29,468
Jun 11, 2026	46.22	46.54	46.15	46.45	46.26	1.00%	47,554
Jun 10, 2026	45.99	46.18	45.95	45.99	45.80	-0.11%	25,630
Jun 9, 2026	45.98	46.16	45.86	46.04	45.85	0.35%	54,454
Jun 8, 2026	45.88	46.14	45.67	45.88	45.69	0.11%	56,032
Jun 5, 2026	45.70	45.98	45.70	45.83	45.64	-	21,574
Jun 4, 2026	45.46	45.85	45.46	45.83	45.64	0.88%	38,819
Jun 3, 2026	45.34	45.67	45.34	45.43	45.25	-0.09%	22,900
Jun 2, 2026	44.78	45.50	44.78	45.47	45.29	1.52%	49,478
Jun 1, 2026	44.90	45.10	44.70	44.79	44.61	-0.42%	23,783
May 29, 2026	44.97	45.20	44.78	44.98	44.80	0.04%	34,625
May 28, 2026	45.24	45.24	44.90	44.96	44.78	-0.64%	22,042
May 27, 2026	45.20	45.42	45.20	45.25	45.07	-0.20%	40,409
May 26, 2026	45.41	45.56	45.22	45.34	45.16	-0.37%	40,191
May 25, 2026	45.50	45.53	45.35	45.51	45.33	0.29%	40,271
May 22, 2026	45.27	45.41	45.27	45.38	45.20	0.62%	20,946
May 21, 2026	44.72	45.17	44.66	45.10	44.92	0.76%	25,041
May 20, 2026	44.41	45.06	44.41	44.95	44.58	1.31%	24,325
May 19, 2026	44.31	44.56	44.25	44.37	44.00	0.64%	58,365
May 15, 2026	44.15	44.16	43.95	44.09	43.72	-0.50%	19,215
May 14, 2026	44.07	44.39	44.05	44.31	43.94	0.61%	38,890
May 13, 2026	44.13	44.35	43.90	44.04	43.68	-0.36%	33,948
May 12, 2026	44.12	44.20	43.90	44.20	43.83	0.27%	27,999
May 11, 2026	44.13	44.23	44.03	44.08	43.71	-0.14%	43,633
May 8, 2026	44.16	44.28	44.11	44.14	43.77	0.23%	37,781
May 7, 2026	44.21	44.21	43.90	44.04	43.68	-0.43%	24,484
May 6, 2026	44.03	44.35	44.03	44.23	43.86	0.71%	19,853
May 5, 2026	43.66	43.96	43.66	43.92	43.56	0.83%	34,393
May 4, 2026	43.81	43.88	43.52	43.56	43.20	-0.82%	30,676
May 1, 2026	43.91	44.05	43.80	43.92	43.56	-	33,337
Apr 30, 2026	43.25	43.96	43.25	43.92	43.56	1.43%	33,609
Apr 29, 2026	43.42	43.60	43.23	43.30	42.94	-0.32%	28,976
Apr 28, 2026	43.31	43.64	43.31	43.44	43.08	0.53%	49,686
Apr 27, 2026	43.16	43.31	43.10	43.21	42.85	0.03%	30,010
Apr 24, 2026	43.39	43.43	43.26	43.39	42.84	0.18%	26,778
Apr 23, 2026	42.90	43.34	42.90	43.31	42.76	0.91%	26,332
Apr 22, 2026	43.23	43.23	42.89	42.92	42.38	-0.23%	50,550
Apr 21, 2026	43.25	43.40	43.01	43.02	42.48	-0.58%	52,374