TSX:XDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	45.99	46.18	45.95	45.99	45.99	-0.11%	25,630
Jun 9, 2026	45.98	46.16	45.86	46.04	46.04	0.35%	54,454
Jun 8, 2026	45.88	46.14	45.67	45.88	45.88	0.11%	56,032
Jun 5, 2026	45.70	45.98	45.70	45.83	45.83	-	21,574
Jun 4, 2026	45.46	45.85	45.46	45.83	45.83	0.88%	38,819
Jun 3, 2026	45.34	45.67	45.34	45.43	45.43	-0.09%	22,900
Jun 2, 2026	44.78	45.50	44.78	45.47	45.47	1.52%	49,478
Jun 1, 2026	44.90	45.10	44.70	44.79	44.79	-0.42%	23,783
May 29, 2026	44.97	45.20	44.78	44.98	44.98	0.04%	34,625
May 28, 2026	45.24	45.24	44.90	44.96	44.96	-0.64%	22,042
May 27, 2026	45.20	45.42	45.20	45.25	45.25	-0.20%	40,409
May 26, 2026	45.41	45.56	45.22	45.34	45.34	-0.37%	40,191
May 25, 2026	45.50	45.53	45.35	45.51	45.51	0.29%	40,271
May 22, 2026	45.27	45.41	45.27	45.38	45.38	0.62%	20,946
May 21, 2026	44.72	45.17	44.66	45.10	45.10	0.76%	25,041
May 20, 2026	44.41	45.06	44.41	44.95	44.76	1.31%	24,325
May 19, 2026	44.31	44.56	44.25	44.37	44.18	0.64%	58,365
May 15, 2026	44.15	44.16	43.95	44.09	43.90	-0.50%	19,215
May 14, 2026	44.07	44.39	44.05	44.31	44.12	0.61%	38,890
May 13, 2026	44.13	44.35	43.90	44.04	43.85	-0.36%	33,948
May 12, 2026	44.12	44.20	43.90	44.20	44.01	0.27%	27,999
May 11, 2026	44.13	44.23	44.03	44.08	43.89	-0.14%	43,633
May 8, 2026	44.16	44.28	44.11	44.14	43.95	0.23%	37,781
May 7, 2026	44.21	44.21	43.90	44.04	43.85	-0.43%	24,484
May 6, 2026	44.03	44.35	44.03	44.23	44.04	0.71%	19,853
May 5, 2026	43.66	43.96	43.66	43.92	43.73	0.83%	34,393
May 4, 2026	43.81	43.88	43.52	43.56	43.37	-0.82%	30,676
May 1, 2026	43.91	44.05	43.80	43.92	43.73	-	33,337
Apr 30, 2026	43.25	43.96	43.25	43.92	43.73	1.43%	33,609
Apr 29, 2026	43.42	43.60	43.23	43.30	43.12	-0.32%	28,976
Apr 28, 2026	43.31	43.64	43.31	43.44	43.26	0.53%	49,686
Apr 27, 2026	43.16	43.31	43.10	43.21	43.03	0.03%	30,010
Apr 24, 2026	43.39	43.43	43.26	43.39	43.02	0.18%	26,778
Apr 23, 2026	42.90	43.34	42.90	43.31	42.94	0.91%	26,332
Apr 22, 2026	43.23	43.23	42.89	42.92	42.55	-0.23%	50,550
Apr 21, 2026	43.25	43.40	43.01	43.02	42.65	-0.58%	52,374
Apr 20, 2026	43.20	43.46	43.20	43.27	42.90	0.02%	35,630
Apr 17, 2026	43.15	43.36	43.06	43.26	42.89	0.37%	25,394
Apr 16, 2026	43.23	43.31	43.08	43.10	42.73	-0.21%	27,294
Apr 15, 2026	43.12	43.24	43.08	43.19	42.82	0.09%	23,782
Apr 14, 2026	42.93	43.15	42.79	43.15	42.78	0.40%	19,164
Apr 13, 2026	42.82	43.00	42.82	42.98	42.61	0.28%	14,840
Apr 10, 2026	42.69	42.92	42.69	42.86	42.49	0.37%	48,543
Apr 9, 2026	42.54	42.83	42.54	42.70	42.33	0.33%	11,888
Apr 8, 2026	42.50	42.60	42.39	42.56	42.19	0.95%	69,672
Apr 7, 2026	42.11	42.30	42.03	42.16	41.80	0.02%	24,268
Apr 6, 2026	41.99	42.23	41.99	42.15	41.79	0.26%	14,971
Apr 2, 2026	41.69	42.06	41.69	42.04	41.68	0.45%	34,678
Apr 1, 2026	41.86	41.98	41.77	41.85	41.49	0.31%	45,374
Mar 31, 2026	41.31	41.75	41.31	41.72	41.36	1.66%	32,471