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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	36.28	36.31	36.31	36.52	36.28	114,988
December 03, 2025	36.08	36.16	36.16	36.19	36.02	128,844
December 02, 2025	36.29	35.99	35.99	36.29	35.92	225,816
December 01, 2025	36.33	36.2	36.2	36.33	36.13	155,327
November 28, 2025	36.17	36.32	36.32	36.36	36.07	137,111
November 27, 2025	36.16	36.18	36.18	36.22	36.16	106,900
November 26, 2025	36.22	36.15	36.15	36.25	36.15	187,015
November 25, 2025	35.95	36.18	36.18	36.23	35.93	198,400
November 24, 2025	35.85	35.93	35.93	35.96	35.7	167,518
November 21, 2025	35.5	35.81	35.81	35.85	35.49	99,813
November 20, 2025	35.85	35.49	35.49	35.85	35.4	160,801
November 19, 2025	35.53	35.61	35.61	35.61	35.44	232,731
November 18, 2025	35.52	35.66	35.66	35.73	35.45	176,100
November 17, 2025	35.73	35.7	35.7	35.81	35.54	199,724
November 14, 2025	35.57	35.74	35.74	35.75	35.33	140,740
November 13, 2025	35.86	35.65	35.65	36.03	35.53	241,200
November 12, 2025	35.52	35.83	35.83	35.87	35.5	103,700
November 11, 2025	35.22	35.47	35.47	35.5	35.21	81,700
November 10, 2025	35.16	35.2	35.2	35.2	35.02	159,522
November 07, 2025	35.04	34.99	34.99	35.04	34.86	148,992
November 06, 2025	35.2	35.17	35.17	35.31	35.08	94,200
November 05, 2025	34.97	35.19	35.19	35.3	34.97	112,950
November 04, 2025	34.76	34.84	34.84	34.9	34.69	158,100
November 03, 2025	34.88	34.95	34.95	35	34.74	127,306
October 31, 2025	34.69	34.79	34.79	34.83	34.6	123,237
October 30, 2025	34.55	34.57	34.57	34.74	34.54	147,807
October 29, 2025	34.85	34.55	34.55	34.85	34.48	225,143
October 28, 2025	35.04	34.86	34.86	35.04	34.8	206,700
October 27, 2025	35.15	35.1	34.98	35.15	35.01	192,520
October 24, 2025	35	35.02	35.02	35.1	34.94	103,400
October 23, 2025	34.92	34.89	34.89	35.03	34.88	109,889
October 22, 2025	34.65	34.8	34.8	34.84	34.61	221,900
October 21, 2025	34.57	34.6	34.6	34.61	34.46	111,731
October 20, 2025	34.5	34.56	34.56	34.66	34.49	99,938
October 17, 2025	34.4	34.39	34.39	34.49	34.33	184,526
October 16, 2025	34.81	34.49	34.49	34.81	34.42	159,200
October 15, 2025	34.88	34.8	34.8	35.04	34.7	154,190
October 14, 2025	34.48	34.8	34.8	34.88	34.46	136,932
October 10, 2025	34.79	34.48	34.48	34.79	34.48	171,200
October 09, 2025	34.95	34.73	34.73	34.97	34.68	142,400
October 08, 2025	34.99	34.92	34.92	35	34.78	116,313
October 07, 2025	35.07	34.88	34.88	35.07	34.79	137,296
October 06, 2025	35.09	35.02	35.02	35.09	34.8	209,700
October 03, 2025	34.54	34.89	34.89	34.91	34.54	131,900
October 02, 2025	34.62	34.53	34.53	34.62	34.41	96,300
October 01, 2025	34.54	34.57	34.57	34.71	34.49	115,861
September 30, 2025	34.44	34.55	34.55	34.55	34.37	103,229
September 29, 2025	34.42	34.47	34.47	34.48	34.34	135,913
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

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