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

34.99

-0.18(-0.51%)

Updated at November 07 03:55PM

Currency In CAD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 07, 202535.0434.9934.9935.0434.86148,992
November 06, 202535.235.1735.1735.3135.0894,200
November 05, 202534.9735.1935.1935.334.97112,950
November 04, 202534.7634.8434.8434.934.69158,100
November 03, 202534.8834.9534.953534.74127,306
October 31, 202534.6934.7934.7934.8334.6123,237
October 30, 202534.5534.5734.5734.7434.54147,807
October 29, 202534.8534.5534.5534.8534.48225,143
October 28, 202535.0434.8634.8635.0434.8206,700
October 27, 202535.1535.134.9835.1535.01192,520
October 24, 20253535.0235.0235.134.94103,400
October 23, 202534.9234.8934.8935.0334.88109,889
October 22, 202534.6534.834.834.8434.61221,900
October 21, 202534.5734.634.634.6134.46111,731
October 20, 202534.534.5634.5634.6634.4999,938
October 17, 202534.434.3934.3934.4934.33184,526
October 16, 202534.8134.4934.4934.8134.42159,200
October 15, 202534.8834.834.835.0434.7154,190
October 14, 202534.4834.834.834.8834.46136,932
October 10, 202534.7934.4834.4834.7934.48171,200
October 09, 202534.9534.7334.7334.9734.68142,400
October 08, 202534.9934.9234.923534.78116,313
October 07, 202535.0734.8834.8835.0734.79137,296
October 06, 202535.0935.0235.0235.0934.8209,700
October 03, 202534.5434.8934.8934.9134.54131,900
October 02, 202534.6234.5334.5334.6234.4196,300
October 01, 202534.5434.5734.5734.7134.49115,861
September 30, 202534.4434.5534.5534.5534.37103,229
September 29, 202534.4234.4734.4734.4834.34135,913
September 26, 202534.434.3534.3534.5134.3390,378
September 25, 202534.1534.3534.3534.3634.198,931
September 24, 202534.3134.2434.2434.3834.24111,109
September 23, 202534.2834.334.1834.4534.21182,100
September 22, 202534.1334.2334.1134.2633.99127,732
September 19, 202534.334.0834.0834.334.01179,905
September 18, 202533.9734.0634.0634.1333.95158,846
September 17, 202533.8933.9433.9434.0433.87168,200
September 16, 202533.9733.8833.8833.9733.85109,643
September 15, 202534.0133.9933.9934.0133.86164,045
September 12, 202533.9233.9433.9433.9633.9137,932
September 11, 202533.7133.9233.9233.9233.7108,352
September 10, 202533.5133.6633.6633.6633.45101,900
September 09, 202533.2633.4633.4633.5333.25126,410
September 08, 202533.2733.2133.2133.2733.03167,600
September 05, 202533.3233.233.233.3233.09170,055
September 04, 202533.233.2833.2833.333.19106,600
September 03, 202533.1433.1533.1533.1933.05123,004
September 02, 202533.1133.1233.1233.1733125,426
August 29, 202533.233.2233.2233.2933.14101,288
August 28, 202533.3733.1533.1533.3733.0394,700
August 27, 202533.0933.2633.2633.3333.08201,200
August 26, 20253333333332.81163,502
August 25, 202533.2333.123333.2433.03214,800
August 22, 202533.1333.2433.2433.2933.13119,537
August 21, 202532.9233.0733.0733.1132.88118,000
August 20, 202532.7532.932.932.9632.7593,221
August 19, 202532.732.7232.7232.832.67128,240
August 18, 202532.6732.6832.6832.7232.62133,037
August 15, 202532.732.7132.7132.7532.62114,416
August 14, 202532.4432.6832.6832.6832.4298,237
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved