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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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