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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	38.61	38.67	38.67	38.73	38.5	199,241
February 19, 2026	38.66	38.61	38.61	38.69	38.51	180,000
February 18, 2026	38.62	38.58	38.58	38.69	38.39	157,363
February 17, 2026	38.43	38.52	38.52	38.52	38.17	206,737
February 13, 2026	37.92	38.42	38.42	38.42	37.92	127,200
February 12, 2026	37.92	37.73	37.73	38	37.67	224,028
February 11, 2026	38	37.83	37.83	38.06	37.8	206,660
February 10, 2026	37.77	37.8	37.8	37.85	37.67	228,646
February 09, 2026	37.68	37.66	37.66	37.75	37.53	279,624
February 06, 2026	37.65	37.68	37.68	37.77	37.47	354,115
February 05, 2026	37.49	37.59	37.59	37.79	37.45	211,600
February 04, 2026	37.53	37.56	37.56	37.8	37.47	282,700
February 03, 2026	37.34	37.38	37.38	37.59	37.2	196,610
February 02, 2026	37.14	37.27	37.27	37.35	37.05	240,200
January 30, 2026	37.23	37.17	37.17	37.32	36.84	237,737
January 29, 2026	37.4	37.29	37.29	37.47	37.17	245,982
January 28, 2026	37.3	37.17	37.17	37.39	37.11	254,900
January 27, 2026	37.32	37.27	37.27	37.44	37.26	176,043
January 26, 2026	37.55	37.39	37.27	37.56	37.26	208,100
January 23, 2026	37.45	37.41	37.41	37.45	37.2	277,213
January 22, 2026	37.58	37.33	37.33	37.6	37.32	197,223
January 21, 2026	37.27	37.44	37.44	37.57	37.21	171,200
January 20, 2026	37.49	37.2	37.2	37.51	37.07	184,300
January 19, 2026	37.51	37.51	37.51	37.57	37.39	162,003
January 16, 2026	37.57	37.59	37.59	37.74	37.56	162,900
January 15, 2026	37.46	37.54	37.54	37.57	37.46	174,902
January 14, 2026	37.26	37.46	37.46	37.55	37.25	167,263
January 13, 2026	37.36	37.19	37.19	37.37	37.18	193,400
January 12, 2026	37.24	37.24	37.24	37.29	37.1	298,100
January 09, 2026	37.08	37.26	37.26	37.27	37.03	156,628
January 08, 2026	36.83	36.96	36.96	37.06	36.83	137,800
January 07, 2026	37	36.84	36.84	37.06	36.79	206,829
January 06, 2026	37.08	37.08	37.08	37.23	36.99	230,501
January 05, 2026	37.02	36.99	36.99	37.09	36.65	281,939
January 02, 2026	36.91	36.95	36.95	37.03	36.71	290,300
December 31, 2025	36.88	36.82	36.82	36.89	36.79	117,633
December 30, 2025	36.89	36.9	36.9	36.99	36.85	124,829
December 29, 2025	36.78	36.94	36.94	37.04	36.78	192,422
December 23, 2025	36.69	36.82	36.82	36.84	36.69	80,332
December 22, 2025	36.62	36.7	36.7	36.79	36.48	151,700
December 19, 2025	36.6	36.55	36.55	36.73	36.53	84,700
December 18, 2025	36.5	36.46	36.46	36.63	36.42	111,326
December 17, 2025	36.44	36.39	36.39	36.46	36.23	194,700
December 16, 2025	36.62	36.33	36.33	36.62	36.33	257,400
December 15, 2025	36.7	36.71	36.71	36.74	36.54	136,300
December 12, 2025	36.58	36.58	36.58	36.6	36.49	112,242
December 11, 2025	36.39	36.47	36.47	36.51	36.36	90,330
December 10, 2025	36.28	36.37	36.37	36.42	36.27	143,649
December 09, 2025	36.35	36.26	36.26	36.46	36.26	114,626
December 08, 2025	36.35	36.31	36.31	36.35	36.19	120,000
December 05, 2025	36.35	36.36	36.36	36.44	36.28	138,170
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

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