TSX:XDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	41.90	42.00	41.76	41.95	41.95	0.43%	76,977
Feb 17, 2026	41.50	41.81	41.48	41.77	41.77	0.41%	60,576
Feb 13, 2026	41.05	41.66	41.04	41.60	41.60	1.61%	39,711
Feb 12, 2026	41.14	41.30	40.84	40.94	40.94	-0.41%	23,603
Feb 11, 2026	41.28	41.30	41.09	41.11	41.11	-0.15%	28,873
Feb 10, 2026	41.03	41.22	41.03	41.17	41.17	0.41%	59,823
Feb 9, 2026	40.87	41.03	40.78	41.00	41.00	0.32%	24,467
Feb 6, 2026	40.81	40.95	40.73	40.87	40.87	0.42%	40,232
Feb 5, 2026	40.63	40.75	40.53	40.70	40.70	-0.29%	39,696
Feb 4, 2026	40.66	40.95	40.66	40.82	40.82	0.77%	52,484
Feb 3, 2026	40.35	40.57	40.18	40.51	40.51	0.72%	53,545
Feb 2, 2026	39.82	40.25	39.75	40.22	40.22	1.03%	59,882
Jan 30, 2026	39.93	40.00	39.51	39.81	39.81	-0.47%	38,480
Jan 29, 2026	40.01	40.11	39.88	40.00	40.00	0.18%	71,183
Jan 28, 2026	40.02	40.17	39.85	39.93	39.93	-0.35%	44,735
Jan 27, 2026	40.12	40.23	40.05	40.07	40.07	-0.47%	28,601
Jan 26, 2026	40.49	40.52	40.20	40.26	40.15	-0.32%	58,755
Jan 23, 2026	40.47	40.47	40.22	40.39	40.28	-0.05%	83,715
Jan 22, 2026	40.43	40.55	40.35	40.41	40.30	0.42%	65,267
Jan 21, 2026	40.18	40.42	40.08	40.24	40.13	0.25%	61,149
Jan 20, 2026	40.45	40.45	40.08	40.14	40.03	-0.84%	34,754
Jan 19, 2026	40.51	40.51	40.36	40.48	40.37	-0.27%	56,359
Jan 16, 2026	40.53	40.72	40.53	40.59	40.48	0.25%	31,056
Jan 15, 2026	40.32	40.52	40.32	40.49	40.38	0.42%	29,053
Jan 14, 2026	40.16	40.36	40.16	40.32	40.21	0.55%	62,460
Jan 13, 2026	40.29	40.29	40.05	40.10	39.99	-0.30%	39,224
Jan 12, 2026	40.14	40.23	40.08	40.22	40.11	0.10%	20,161
Jan 9, 2026	40.12	40.25	40.04	40.18	40.07	0.42%	63,571
Jan 8, 2026	39.90	40.22	39.90	40.01	39.90	0.28%	67,147
Jan 7, 2026	40.05	40.09	39.88	39.90	39.79	-0.47%	33,355
Jan 6, 2026	40.08	40.25	40.02	40.09	39.98	-	33,138
Jan 5, 2026	39.91	40.13	39.80	40.09	39.98	0.60%	39,108
Jan 2, 2026	39.77	39.92	39.66	39.85	39.74	0.45%	39,365
Dec 31, 2025	39.72	39.72	39.63	39.67	39.56	-0.08%	11,261
Dec 30, 2025	39.75	39.78	39.69	39.70	39.59	-0.25%	21,719
Dec 29, 2025	39.62	39.90	39.62	39.80	39.58	0.35%	14,801
Dec 24, 2025	39.68	39.77	39.66	39.66	39.44	-	7,376
Dec 23, 2025	39.60	39.79	39.59	39.66	39.44	0.10%	21,175
Dec 22, 2025	39.56	39.64	39.44	39.62	39.40	0.20%	40,359
Dec 19, 2025	39.47	39.68	39.47	39.54	39.32	0.33%	55,356
Dec 18, 2025	39.31	39.52	39.30	39.41	39.19	0.51%	54,928
Dec 17, 2025	39.38	39.38	39.08	39.21	38.99	-0.36%	39,678
Dec 16, 2025	39.38	39.39	39.30	39.35	39.13	-0.25%	15,743
Dec 15, 2025	39.24	39.50	39.24	39.45	39.23	0.56%	65,025
Dec 12, 2025	39.20	39.27	39.13	39.23	39.01	0.36%	34,503
Dec 11, 2025	38.97	39.16	38.97	39.09	38.88	0.33%	59,836
Dec 10, 2025	38.82	39.03	38.82	38.96	38.75	0.39%	95,277
Dec 9, 2025	38.84	38.96	38.81	38.81	38.60	-0.03%	22,581
Dec 8, 2025	38.85	38.85	38.76	38.82	38.61	0.08%	32,990
Dec 5, 2025	38.73	38.86	38.73	38.79	38.58	0.05%	37,553