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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	32.34	32	32	32.34	31.99	121,124
June 30, 2025	32.12	32.16	32.16	32.24	31.99	108,718
June 27, 2025	32.02	32.04	32.04	32.19	31.97	152,605
June 26, 2025	31.85	31.97	31.97	32.05	31.85	137,264
June 25, 2025	31.96	31.86	31.86	31.96	31.77	169,300
June 24, 2025	32.13	32.1	32.1	32.21	32.07	285,329
June 23, 2025	32.11	32.08	32.08	32.25	32.02	200,700
June 20, 2025	32.36	32.08	32.08	32.49	32	127,255
June 19, 2025	31.95	32.03	32.03	32.05	31.92	97,898
June 18, 2025	32.02	31.99	31.99	32.14	31.97	115,446
June 17, 2025	32.04	32.03	32.03	32.11	31.91	120,521
June 16, 2025	32.05	32.03	32.03	32.16	32	189,949
June 13, 2025	32.07	31.97	31.97	32.11	31.88	160,747
June 12, 2025	31.8	31.94	31.94	31.94	31.69	112,240
June 11, 2025	31.78	31.79	31.79	31.85	31.7	73,417
June 10, 2025	31.69	31.67	31.67	31.8	31.67	95,148
June 09, 2025	31.65	31.64	31.64	31.7	31.55	104,729
June 06, 2025	31.71	31.62	31.62	31.71	31.58	73,141
June 05, 2025	31.6	31.51	31.51	31.6	31.45	290,100
June 04, 2025	31.73	31.53	31.53	31.73	31.43	144,100
June 03, 2025	31.65	31.67	31.67	31.68	31.5	108,824
June 02, 2025	31.57	31.62	31.62	31.62	31.4	107,800
May 30, 2025	31.4	31.46	31.46	31.53	31.39	90,469
May 29, 2025	31.56	31.42	31.42	31.56	31.35	123,893
May 28, 2025	31.56	31.44	31.44	31.56	31.42	145,512
May 27, 2025	31.39	31.51	31.51	31.6	31.39	58,200
May 26, 2025	31.32	31.23	31.23	31.39	31.23	67,625
May 23, 2025	31.03	31.14	31.14	31.18	30.94	72,900
May 22, 2025	31.22	31.12	31.12	31.25	31.07	90,780

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