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 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
August 05, 2025	37.99	38	38	38.03	37.92	11,128
August 01, 2025	37.69	37.69	37.69	37.75	37.52	20,100
July 31, 2025	38	37.85	37.85	38.06	37.85	7,544
July 30, 2025	38.21	38.03	38.03	38.28	38	15,000
July 29, 2025	38.15	38.21	38.21	38.24	38.15	6,424
July 28, 2025	38.23	38.06	38.06	38.23	38.03	7,700
July 25, 2025	38.24	38.24	38.24	38.26	38.13	12,415
July 24, 2025	38.27	38.24	38.24	38.33	38.24	11,057
July 23, 2025	38.24	38.27	38.27	38.37	38.19	15,944
July 22, 2025	38	38.14	38.14	38.19	38	5,212
July 21, 2025	38.1	37.96	37.96	38.1	37.96	9,234
July 18, 2025	38.12	38.06	38.06	38.15	38.01	16,437
July 17, 2025	37.92	38.06	38.06	38.1	37.82	17,504
July 16, 2025	38.02	37.9	37.9	38.02	37.75	29,445
July 15, 2025	38.16	38	38	38.17	37.96	12,708
July 14, 2025	37.94	38.12	38.12	38.14	37.92	7,500
July 11, 2025	37.87	37.92	37.92	37.97	37.76	13,938
July 10, 2025	37.88	38.01	38.01	38.1	37.83	15,987

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