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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	36.48	36.48	36.48	36.48	36.48	300
December 22, 2025	36.45	36.5	36.5	36.5	36.45	1,000
December 19, 2025	36.31	36.51	36.51	36.57	36.31	7,616
December 18, 2025	36.36	36.18	36.18	36.36	36.17	4,500
December 17, 2025	36	36	36	36	36	430
December 16, 2025	36.13	36.1	36.1	36.17	36.1	500
December 15, 2025	36.28	36.28	36.28	36.28	36.28	100
December 12, 2025	36.38	36.12	36.12	36.38	36.12	1,850
December 11, 2025	36.22	36.23	36.23	36.23	36.22	900
December 10, 2025	35.84	35.84	35.84	35.84	35.84	500
December 09, 2025	35.94	35.84	35.84	35.94	35.84	500
December 08, 2025	35.9	35.83	35.83	35.9	35.81	7,420
December 05, 2025	36	35.96	35.96	36.01	35.96	2,320
December 04, 2025	36	36.08	36.08	36.12	36	1,902
December 03, 2025	35.62	35.82	35.82	35.83	35.62	1,100
December 02, 2025	35.72	35.67	35.67	35.73	35.65	3,221
December 01, 2025	35.77	35.74	35.74	35.86	35.74	1,300
November 28, 2025	35.71	35.78	35.78	35.92	35.71	2,800
November 27, 2025	35.7	35.77	35.77	35.77	35.7	800
November 26, 2025	35.56	35.77	35.77	35.79	35.56	1,693
November 25, 2025	35.38	35.47	35.47	35.47	35.38	615
November 24, 2025	35.12	35.14	35.14	35.14	35.12	305
November 21, 2025	34.96	35.19	35.19	35.27	34.93	5,200
November 20, 2025	35.21	34.74	34.74	35.21	34.74	641
November 19, 2025	34.94	35.02	35.02	35.02	34.94	1,200
November 18, 2025	34.77	34.94	34.94	34.94	34.77	500
November 17, 2025	35.4	35.4	35.4	35.4	35.4	248
November 14, 2025	35.75	35.65	35.65	35.75	35.65	700
November 13, 2025	35.95	35.72	35.72	35.97	35.72	1,100
November 12, 2025	36.21	36.19	36.19	36.24	36.15	3,500
November 11, 2025	35.89	36.01	36.01	36.03	35.89	3,013
November 10, 2025	35.41	35.6	35.6	35.6	35.41	3,203
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

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