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
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 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
November 24, 2025	39.87	39.84	39.84	39.9	39.78	8,800
November 21, 2025	39.48	39.82	39.82	39.85	39.48	10,302
November 20, 2025	39.96	39.49	39.49	40	39.48	24,076
November 19, 2025	39.66	39.79	39.79	39.8	39.62	8,500
November 18, 2025	39.73	39.83	39.83	39.88	39.7	14,333
November 17, 2025	40	39.88	39.88	40.12	39.74	25,213
November 14, 2025	39.79	40.08	40.08	40.08	39.72	14,925
November 13, 2025	40.35	40	40	40.35	39.9	13,100
November 12, 2025	39.91	40.33	40.33	40.33	39.91	19,924
November 11, 2025	39.77	39.85	39.85	39.88	39.77	4,970
November 10, 2025	39.72	39.71	39.71	39.76	39.67	15,615
November 07, 2025	39.35	39.5	39.5	39.5	39.25	16,503
November 06, 2025	39.58	39.41	39.41	39.59	39.41	9,600
November 05, 2025	39.48	39.58	39.58	39.68	39.48	5,702
November 04, 2025	39.53	39.34	39.34	39.53	39.3	17,130
November 03, 2025	39.73	39.76	39.76	39.8	39.5	22,364
October 31, 2025	39.48	39.68	39.68	39.75	39.34	15,249
October 30, 2025	39.57	39.38	39.38	39.66	39.37	21,000
October 29, 2025	40.1	39.65	39.65	40.1	39.63	105,300
October 28, 2025	40.25	40.13	40.13	40.25	40.12	16,101
October 27, 2025	40.5	40.31	40.2	40.5	40.26	10,800
October 24, 2025	40.29	40.36	40.36	40.41	40.29	7,000
October 23, 2025	40.23	40.19	40.19	40.29	40.12	10,831
October 22, 2025	39.92	40.13	40.13	40.17	39.92	7,609
October 21, 2025	39.89	39.92	39.92	39.95	39.85	13,700
October 20, 2025	39.94	39.96	39.96	39.99	39.94	12,300
October 17, 2025	39.7	39.85	39.85	39.88	39.67	12,922
October 16, 2025	40.05	39.81	39.81	40.05	39.77	22,500
October 15, 2025	40.03	40.01	40.01	40.21	39.98	45,600
October 14, 2025	39.75	39.96	39.96	40	39.73	14,235
October 10, 2025	39.92	39.7	39.7	39.92	39.67	67,139
October 09, 2025	40.04	39.86	39.86	40.06	39.82	14,107
October 08, 2025	40.17	40.04	40.04	40.17	39.94	16,101
October 07, 2025	40.49	40.15	40.15	40.49	40.12	9,100
October 06, 2025	40.66	40.46	40.46	40.66	40.35	21,300
October 03, 2025	40.24	40.51	40.51	40.54	40.24	13,755
October 02, 2025	40.1	40.24	40.24	40.25	40.05	33,226

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