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
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
July 09, 2025	37.82	37.87	37.87	37.92	37.82	17,696
July 08, 2025	37.72	37.78	37.78	37.83	37.7	13,640
July 07, 2025	37.86	37.68	37.68	37.86	37.65	9,920
July 04, 2025	37.69	37.8	37.8	37.86	37.66	7,510
July 03, 2025	37.65	37.68	37.68	37.78	37.64	18,694
July 02, 2025	37.63	37.63	37.63	37.66	37.5	7,913
June 30, 2025	37.32	37.53	37.53	37.56	37.27	17,422
June 27, 2025	37.16	37.22	37.22	37.35	37.1	34,062
June 26, 2025	37.05	37.1	37.1	37.14	37.05	13,300
June 25, 2025	37.16	37.01	37.01	37.16	36.96	7,100
June 24, 2025	37.23	37.33	37.2	37.39	37.17	11,200
June 23, 2025	37.12	37.22	37.09	37.29	37.12	5,300
June 20, 2025	37.29	37.09	36.96	37.29	37.05	21,536
June 19, 2025	37	37.08	36.95	37.08	37	3,145
June 18, 2025	37.08	37.03	37.03	37.16	37.03	11,121
June 17, 2025	37.18	37.04	37.04	37.18	36.95	18,905
June 16, 2025	37.26	37.16	37.16	37.32	37.15	6,938
June 13, 2025	37.31	37.11	37.11	37.31	37.11	12,100
June 12, 2025	37.06	37.29	37.29	37.29	37.06	23,120
June 11, 2025	37.08	37.04	37.04	37.15	37.01	8,200
June 10, 2025	37	37.04	37.04	37.1	37	4,700
June 09, 2025	37.03	36.95	36.95	37.08	36.9	6,607
June 06, 2025	37.14	36.96	36.96	37.14	36.88	23,800
June 05, 2025	37	36.99	36.99	37.04	36.95	14,500
June 04, 2025	37.09	37.01	37.01	37.09	36.94	13,112
June 03, 2025	36.99	37.08	37.08	37.12	36.93	16,678
June 02, 2025	36.92	36.96	36.96	37.03	36.84	20,200
May 30, 2025	36.89	36.93	36.93	37.01	36.87	23,707
May 29, 2025	36.97	36.9	36.9	37.02	36.9	11,876

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