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
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
October 01, 2025	40.03	40.11	40.11	40.15	40.03	11,700
September 30, 2025	39.93	40.07	40.07	40.07	39.88	7,411
September 29, 2025	39.84	39.94	39.94	39.95	39.84	34,300
September 26, 2025	39.77	39.8	39.8	39.89	39.77	10,100
September 25, 2025	39.62	39.73	39.73	39.76	39.61	18,052
September 24, 2025	39.73	39.75	39.75	39.86	39.73	7,100
September 23, 2025	39.87	39.77	39.77	39.92	39.75	15,766
September 22, 2025	39.75	39.84	39.84	39.89	39.72	38,400
September 19, 2025	39.62	39.78	39.78	40.01	39.61	25,997
September 18, 2025	39.62	39.62	39.62	39.7	39.6	4,752
September 17, 2025	39.54	39.6	39.6	39.75	39.54	16,630
September 16, 2025	39.64	39.56	39.56	39.64	39.53	9,435
September 15, 2025	39.67	39.63	39.63	39.67	39.52	21,800
September 12, 2025	39.53	39.63	39.63	39.64	39.52	12,075
September 11, 2025	39.46	39.57	39.57	39.6	39.46	11,234
September 10, 2025	39.35	39.41	39.41	39.42	39.33	9,400
September 09, 2025	39.28	39.32	39.32	39.36	39.28	13,800
September 08, 2025	39.39	39.3	39.3	39.39	39.18	18,700
September 05, 2025	39.34	39.38	39.38	39.38	39.24	10,553
September 04, 2025	39.1	39.28	39.28	39.28	39.1	15,222
September 03, 2025	38.9	39.02	39.02	39.05	38.9	5,028
September 02, 2025	38.97	38.88	38.88	38.97	38.75	14,500
August 29, 2025	38.93	39.1	39.1	39.13	38.91	8,738
August 28, 2025	39.03	38.97	38.98	39.03	38.83	10,964
August 27, 2025	38.83	38.98	38.98	39.01	38.83	12,721
August 26, 2025	38.85	38.87	38.87	38.87	38.79	12,700
August 25, 2025	39.2	39	38.88	39.2	38.97	9,700
August 22, 2025	39.07	39.2	39.2	39.27	39.07	3,833
August 21, 2025	38.89	38.98	38.98	39.06	38.85	9,325
August 20, 2025	38.82	38.93	38.93	38.98	38.82	50,000
August 19, 2025	38.83	38.83	38.83	38.92	38.83	5,700
August 18, 2025	38.69	38.77	38.77	38.84	38.62	6,235
August 15, 2025	38.65	38.74	38.74	38.77	38.62	3,617
August 14, 2025	38.6	38.65	38.65	38.68	38.5	14,100
August 13, 2025	38.43	38.67	38.67	38.67	38.43	6,100
August 12, 2025	38.24	38.43	38.43	38.43	38.22	4,300
August 11, 2025	38.11	38.17	38.17	38.2	38.11	17,600
August 08, 2025	38.07	38.13	38.13	38.22	38.07	6,300
August 07, 2025	38.18	37.98	37.98	38.18	37.97	7,228
August 06, 2025	38.04	38.07	38.07	38.1	37.98	9,626

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