iShares Core MSCI Canadian Quality Dividend Index ETF - XDIV.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	34.4	34.35	34.35	34.51	34.33	90,378
September 25, 2025	34.15	34.35	34.35	34.36	34.1	98,931
September 24, 2025	34.31	34.24	34.24	34.38	34.24	111,109
September 23, 2025	34.28	34.3	34.18	34.45	34.21	182,100
September 22, 2025	34.13	34.23	34.11	34.26	33.99	127,732
September 19, 2025	34.3	34.08	34.08	34.3	34.01	179,905
September 18, 2025	33.97	34.06	34.06	34.13	33.95	158,846
September 17, 2025	33.89	33.94	33.94	34.04	33.87	168,200
September 16, 2025	33.97	33.88	33.88	33.97	33.85	109,643
September 15, 2025	34.01	33.99	33.99	34.01	33.86	164,045
September 12, 2025	33.92	33.94	33.94	33.96	33.9	137,932
September 11, 2025	33.71	33.92	33.92	33.92	33.7	108,352
September 10, 2025	33.51	33.66	33.66	33.66	33.45	101,900
September 09, 2025	33.26	33.46	33.46	33.53	33.25	126,410
September 08, 2025	33.27	33.21	33.21	33.27	33.03	167,600
September 05, 2025	33.32	33.2	33.2	33.32	33.09	170,055
September 04, 2025	33.2	33.28	33.28	33.3	33.19	106,600
September 03, 2025	33.14	33.15	33.15	33.19	33.05	123,004
September 02, 2025	33.11	33.12	33.12	33.17	33	125,426
August 29, 2025	33.2	33.22	33.22	33.29	33.14	101,288
August 28, 2025	33.37	33.15	33.15	33.37	33.03	94,700
August 27, 2025	33.09	33.26	33.26	33.33	33.08	201,200
August 26, 2025	33	33	33	33	32.81	163,502
August 25, 2025	33.23	33.12	33	33.24	33.03	214,800
August 22, 2025	33.13	33.24	33.24	33.29	33.13	119,537
August 21, 2025	32.92	33.07	33.07	33.11	32.88	118,000
August 20, 2025	32.75	32.9	32.9	32.96	32.75	93,221
August 19, 2025	32.7	32.72	32.72	32.8	32.67	128,240
August 18, 2025	32.67	32.68	32.68	32.72	32.62	133,037
August 15, 2025	32.7	32.71	32.71	32.75	32.62	114,416
August 14, 2025	32.44	32.68	32.68	32.68	32.42	98,237
August 13, 2025	32.36	32.44	32.44	32.53	32.35	122,020
August 12, 2025	32.18	32.28	32.28	32.33	32.18	117,018
August 11, 2025	32.18	32.13	32.13	32.36	32.1	151,200
August 08, 2025	32.37	32.18	32.18	32.38	32.16	163,400
August 07, 2025	32.53	32.33	32.33	32.53	32.26	197,300
August 06, 2025	32.52	32.51	32.51	32.57	32.39	110,414
August 05, 2025	32.46	32.43	32.43	32.59	32.32	114,995
August 01, 2025	32.33	32.19	32.19	32.33	32.03	216,114
July 31, 2025	32.53	32.41	32.41	32.57	32.38	136,817
July 30, 2025	32.67	32.63	32.63	32.72	32.56	164,618
July 29, 2025	32.59	32.63	32.63	32.66	32.57	146,843
July 28, 2025	32.7	32.56	32.56	32.7	32.48	130,100
July 25, 2025	32.75	32.72	32.72	32.76	32.66	153,444
July 24, 2025	32.56	32.66	32.66	32.73	32.54	88,623
July 23, 2025	32.46	32.58	32.58	32.65	32.44	88,423
July 22, 2025	32.23	32.37	32.37	32.39	32.23	100,511
July 21, 2025	32.35	32.2	32.2	32.35	32.2	121,900
July 18, 2025	32.39	32.29	32.29	32.39	32.25	127,900
July 17, 2025	32.08	32.3	32.3	32.35	32.04	110,540
July 16, 2025	32.15	32.15	32.15	32.16	31.94	170,500
July 15, 2025	32.3	32.14	32.14	32.32	32.12	249,616
July 14, 2025	32.22	32.28	32.28	32.29	32.1	113,634
July 11, 2025	32.13	32.18	32.18	32.24	32.02	62,400
July 10, 2025	32.01	32.16	32.16	32.23	31.94	156,149
July 09, 2025	32.06	32.02	32.02	32.13	32.02	106,283
July 08, 2025	31.89	31.99	31.99	32.04	31.88	118,207
July 07, 2025	32.09	31.88	31.88	32.1	31.84	172,745
July 04, 2025	31.99	32.06	32.06	32.09	31.98	76,131
July 03, 2025	32.07	32.02	32.02	32.13	32.02	178,910

iShares Core MSCI Canadian Quality Dividend Index ETF (XDIV.TO) TSX