iShares S&P/TSX Canadian Dividend Aristocrats Index ETF - CDZ.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	43.55	43.66	43.66	43.7	43.41	13,500
February 19, 2026	43.35	43.58	43.58	43.58	43.35	8,752
February 18, 2026	43.35	43.32	43.32	43.46	43.22	16,739
February 17, 2026	43.21	43.3	43.3	43.3	42.95	13,700
February 13, 2026	42.75	43.24	43.24	43.28	42.75	23,500
February 12, 2026	42.94	42.64	42.64	42.95	42.5	19,658
February 11, 2026	42.95	42.88	42.88	42.95	42.75	17,747
February 10, 2026	42.68	42.79	42.79	42.88	42.68	12,500
February 09, 2026	42.55	42.65	42.65	42.67	42.51	14,031
February 06, 2026	42.42	42.57	42.57	42.61	42.42	13,818
February 05, 2026	42.29	42.24	42.24	42.37	42.15	40,127
February 04, 2026	42.03	42.45	42.45	42.51	42.03	30,347
February 03, 2026	41.83	41.89	41.89	42	41.65	17,587
February 02, 2026	41.36	41.73	41.73	41.73	41.26	28,300
January 30, 2026	41.57	41.44	41.44	41.6	41.13	22,709
January 29, 2026	41.86	41.73	41.73	41.86	41.63	11,327
January 28, 2026	41.87	41.76	41.76	41.9	41.73	21,645
January 27, 2026	41.92	41.89	41.89	41.94	41.8	9,700
January 26, 2026	42.25	42.03	41.91	42.25	41.97	17,305
January 23, 2026	42.17	42.15	42.15	42.19	42.01	11,399
January 22, 2026	42.03	42.1	42.1	42.25	42.03	13,428
January 21, 2026	41.88	41.92	41.92	42.05	41.75	13,890
January 20, 2026	42.01	41.87	41.87	42.02	41.76	25,600
January 19, 2026	42.08	42.07	42.07	42.09	41.95	14,400
January 16, 2026	42.07	42.18	42.18	42.29	42.07	14,000
January 15, 2026	41.84	42.03	42.03	42.06	41.84	19,241
January 14, 2026	41.66	41.73	41.73	41.9	41.66	11,634
January 13, 2026	41.68	41.59	41.59	41.74	41.58	17,400
January 12, 2026	41.49	41.65	41.65	41.68	41.42	19,427
January 09, 2026	41.32	41.51	41.51	41.57	41.32	52,000
January 08, 2026	41	41.22	41.22	41.33	41	15,109
January 07, 2026	41.2	41.01	41.01	41.21	40.98	15,629
January 06, 2026	41.25	41.21	41.21	41.3	41.14	24,187
January 05, 2026	41.11	41.26	41.26	41.33	41	24,500
January 02, 2026	40.9	41	41	41.07	40.77	14,400
December 31, 2025	40.83	40.81	40.81	40.83	40.74	6,700
December 30, 2025	40.86	40.8	40.8	40.91	40.8	10,858
December 29, 2025	40.78	40.9	40.79	41.02	40.78	26,000
December 24, 2025	40.89	40.9	40.67	40.92	40.75	11,297
December 23, 2025	40.76	40.85	40.85	40.9	40.76	11,900
December 22, 2025	40.57	40.78	40.78	40.82	40.55	18,114
December 19, 2025	40.68	40.56	40.56	40.73	40.56	16,108
December 18, 2025	40.5	40.54	40.54	40.68	40.5	11,000
December 17, 2025	40.48	40.4	40.4	40.48	40.26	3,038
December 16, 2025	40.5	40.43	40.43	40.57	40.41	12,809
December 15, 2025	40.55	40.58	40.58	40.68	40.48	18,707
December 12, 2025	40.46	40.46	40.46	40.5	40.34	9,399
December 11, 2025	40.37	40.38	40.38	40.48	40.33	9,100
December 10, 2025	40.36	40.38	40.38	40.4	40.22	16,406
December 09, 2025	40.27	40.36	40.36	40.52	40.27	4,614
December 08, 2025	40.3	40.26	40.28	40.3	40.2	8,744
December 05, 2025	40.34	40.34	40.34	40.36	40.26	6,015
December 04, 2025	40.3	40.39	40.39	40.55	40.3	5,600
December 03, 2025	40.22	40.25	40.25	40.34	40.22	7,819
December 02, 2025	40.45	40.22	40.22	40.45	40.14	7,111
December 01, 2025	40.36	40.35	40.35	40.41	40.28	13,800
November 28, 2025	40.35	40.5	40.5	40.5	40.23	8,282
November 27, 2025	40.27	40.27	40.27	40.36	40.27	19,765
November 26, 2025	40.24	40.28	40.28	40.33	40.2	13,140
November 25, 2025	39.89	40.2	40.2	40.24	39.89	9,403

iShares S&P/TSX Canadian Dividend Aristocrats Index ETF (CDZ.TO) TSX