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

39.47

+0.09(+0.23%)

Updated at October 31 11:26AM

Currency In CAD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 30, 202539.5739.3839.3839.6639.3721,000
October 29, 202540.139.6539.6540.139.63105,300
October 28, 202540.2540.1340.1340.2540.1216,101
October 27, 202540.540.3140.240.540.2610,800
October 24, 202540.2940.3640.3640.4140.297,000
October 23, 202540.2340.1940.1940.2940.1210,831
October 22, 202539.9240.1340.1340.1739.927,609
October 21, 202539.8939.9239.9239.9539.8513,700
October 20, 202539.9439.9639.9639.9939.9412,300
October 17, 202539.739.8539.8539.8839.6712,922
October 16, 202540.0539.8139.8140.0539.7722,500
October 15, 202540.0340.0140.0140.2139.9845,600
October 14, 202539.7539.9639.964039.7314,235
October 10, 202539.9239.739.739.9239.6767,139
October 09, 202540.0439.8639.8640.0639.8214,107
October 08, 202540.1740.0440.0440.1739.9416,101
October 07, 202540.4940.1540.1540.4940.129,100
October 06, 202540.6640.4640.4640.6640.3521,300
October 03, 202540.2440.5140.5140.5440.2413,755
October 02, 202540.140.2440.2440.2540.0533,226
October 01, 202540.0340.1140.1140.1540.0311,700
September 30, 202539.9340.0740.0740.0739.887,411
September 29, 202539.8439.9439.9439.9539.8434,300
September 26, 202539.7739.839.839.8939.7710,100
September 25, 202539.6239.7339.7339.7639.6118,052
September 24, 202539.7339.7539.7539.8639.737,100
September 23, 202539.8739.7739.7739.9239.7515,766
September 22, 202539.7539.8439.8439.8939.7238,400
September 19, 202539.6239.7839.7840.0139.6125,997
September 18, 202539.6239.6239.6239.739.64,752
September 17, 202539.5439.639.639.7539.5416,630
September 16, 202539.6439.5639.5639.6439.539,435
September 15, 202539.6739.6339.6339.6739.5221,800
September 12, 202539.5339.6339.6339.6439.5212,075
September 11, 202539.4639.5739.5739.639.4611,234
September 10, 202539.3539.4139.4139.4239.339,400
September 09, 202539.2839.3239.3239.3639.2813,800
September 08, 202539.3939.339.339.3939.1818,700
September 05, 202539.3439.3839.3839.3839.2410,553
September 04, 202539.139.2839.2839.2839.115,222
September 03, 202538.939.0239.0239.0538.95,028
September 02, 202538.9738.8838.8838.9738.7514,500
August 29, 202538.9339.139.139.1338.918,738
August 28, 202539.0338.9738.9839.0338.8310,964
August 27, 202538.8338.9838.9839.0138.8312,721
August 26, 202538.8538.8738.8738.8738.7912,700
August 25, 202539.23938.8839.238.979,700
August 22, 202539.0739.239.239.2739.073,833
August 21, 202538.8938.9838.9839.0638.859,325
August 20, 202538.8238.9338.9338.9838.8250,000
August 19, 202538.8338.8338.8338.9238.835,700
August 18, 202538.6938.7738.7738.8438.626,235
August 15, 202538.6538.7438.7438.7738.623,617
August 14, 202538.638.6538.6538.6838.514,100
August 13, 202538.4338.6738.6738.6738.436,100
August 12, 202538.2438.4338.4338.4338.224,300
August 11, 202538.1138.1738.1738.238.1117,600
August 08, 202538.0738.1338.1338.2238.076,300
August 07, 202538.1837.9837.9838.1837.977,228
August 06, 202538.0438.0738.0738.137.989,626