CI International Quality Dividend Growth Index ETF - IQD.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	35.22	35.22	35.22	35.22	35.22	201
November 06, 2025	35.17	35.16	35.16	35.21	35.09	2,300
November 05, 2025	35.47	35.46	35.46	35.47	35.46	700
November 04, 2025	35.18	35.18	35.18	35.18	35.18	202
November 03, 2025	35.48	35.48	35.48	35.48	35.48	114
October 31, 2025	35.47	35.47	35.47	35.49	35.38	57,510
October 30, 2025	35.49	35.43	35.43	35.53	35.43	1,800
October 29, 2025	35.52	35.48	35.48	35.53	35.48	1,110
October 28, 2025	35.6	35.59	35.59	35.66	35.59	6,138
October 27, 2025	35.61	35.69	35.69	35.69	35.61	4,030
October 24, 2025	35.52	35.52	35.52	35.52	35.52	300
October 23, 2025	35.58	35.46	35.46	35.58	35.46	3,200
October 22, 2025	35.33	35.33	35.33	35.33	35.33	0
October 21, 2025	35.31	35.31	35.31	35.31	35.31	200
October 20, 2025	35.21	35.36	35.36	35.36	35.21	1,924
October 17, 2025	34.96	35.1	35.1	35.1	34.96	924
October 16, 2025	35.15	34.95	34.95	35.15	34.92	1,143
October 15, 2025	35.1	35.02	35.02	35.1	35.02	1,800
October 14, 2025	34.79	35.02	35.02	35.11	34.79	1,942
October 10, 2025	35.06	34.58	34.58	35.06	34.58	2,100
October 09, 2025	35.48	35.4	35.4	35.48	35.39	802
October 08, 2025	35.53	35.5	35.5	35.56	35.48	3,900
October 07, 2025	35.6	35.48	35.48	35.6	35.37	20,822
October 06, 2025	35.69	35.67	35.67	35.72	35.67	2,636
October 03, 2025	35.44	35.44	35.44	35.44	35.4	402
October 02, 2025	35.2	35.15	35.15	35.21	35.11	4,340
October 01, 2025	34.88	35.04	35.04	35.04	34.88	5,728
September 30, 2025	34.71	34.71	34.71	34.71	34.71	507
September 29, 2025	34.61	34.6	34.6	34.61	34.6	303
September 26, 2025	34.53	34.53	34.53	34.53	34.53	300
September 25, 2025	34.46	34.54	34.54	34.54	34.46	700
September 24, 2025	34.66	34.67	34.67	34.68	34.66	1,000
September 23, 2025	34.88	34.69	34.69	34.93	34.69	5,501
September 22, 2025	35.35	35.34	34.72	35.36	35.34	5,348
September 19, 2025	35.35	35.35	35.35	35.36	35.35	2,200
September 18, 2025	35.24	35.37	35.37	35.4	35.24	2,022
September 17, 2025	34.89	34.94	34.94	34.94	34.79	5,600
September 16, 2025	35.02	34.82	34.82	35.02	34.81	2,900
September 15, 2025	34.92	35.02	35.02	35.06	34.92	1,900
September 12, 2025	34.97	34.89	34.89	34.97	34.88	4,600
September 11, 2025	34.88	34.98	34.98	34.98	34.88	2,922
September 10, 2025	34.7	34.65	34.65	34.7	34.65	2,217
September 09, 2025	34.66	34.69	34.69	34.69	34.66	1,728
September 08, 2025	34.72	34.61	34.61	34.72	34.59	740
September 05, 2025	34.36	34.36	34.36	34.36	34.36	339
September 04, 2025	34.38	34.4	34.4	34.4	34.38	800
September 03, 2025	34.05	34.08	34.08	34.08	33.97	2,300
September 02, 2025	33.78	33.95	33.95	33.99	33.78	3,315
August 29, 2025	34.4	34.3	34.3	34.4	34.3	2,407
August 28, 2025	34.65	34.59	34.59	34.65	34.59	1,037
August 27, 2025	34.6	34.6	34.6	34.61	34.56	5,027
August 26, 2025	34.51	34.58	34.58	34.58	34.51	2,900
August 25, 2025	34.72	34.72	34.72	34.72	34.72	241
August 22, 2025	34.83	34.83	34.83	34.86	34.83	500
August 21, 2025	34.48	34.61	34.61	34.61	34.48	1,300
August 20, 2025	34.7	34.68	34.68	34.76	34.68	10,518
August 19, 2025	34.84	34.7	34.7	34.84	34.68	400
August 18, 2025	34.69	34.71	34.71	34.71	34.69	506
August 15, 2025	34.58	34.55	34.55	34.62	34.55	1,500
August 14, 2025	34.47	34.56	34.56	34.56	34.47	6,100

CI International Quality Dividend Growth Index ETF (IQD.TO) TSX