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

37.49

+0.3(+0.81%)

Updated at January 14 03:03PM

Currency In CAD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 13, 202637.3637.1937.1937.3737.18193,400
January 12, 202637.2437.2437.2437.2937.1298,100
January 09, 202637.0837.2637.2637.2737.03156,628
January 08, 202636.8336.9636.9637.0636.83137,800
January 07, 20263736.8436.8437.0636.79206,829
January 06, 202637.0837.0837.0837.2336.99230,501
January 05, 202637.0236.9936.9937.0936.65281,939
January 02, 202636.9136.9536.9537.0336.71290,300
December 31, 202536.8836.8236.8236.8936.79117,633
December 30, 202536.8936.936.936.9936.85124,829
December 29, 202536.7836.9436.9437.0436.78192,422
December 23, 202536.6936.8236.8236.8436.6980,332
December 22, 202536.6236.736.736.7936.48151,700
December 19, 202536.636.5536.5536.7336.5384,700
December 18, 202536.536.4636.4636.6336.42111,326
December 17, 202536.4436.3936.3936.4636.23194,700
December 16, 202536.6236.3336.3336.6236.33257,400
December 15, 202536.736.7136.7136.7436.54136,300
December 12, 202536.5836.5836.5836.636.49112,242
December 11, 202536.3936.4736.4736.5136.3690,330
December 10, 202536.2836.3736.3736.4236.27143,649
December 09, 202536.3536.2636.2636.4636.26114,626
December 08, 202536.3536.3136.3136.3536.19120,000
December 05, 202536.3536.3636.3636.4436.28138,170
December 04, 202536.2836.3136.3136.5236.28114,988
December 03, 202536.0836.1636.1636.1936.02128,844
December 02, 202536.2935.9935.9936.2935.92225,816
December 01, 202536.3336.236.236.3336.13155,327
November 28, 202536.1736.3236.3236.3636.07137,111
November 27, 202536.1636.1836.1836.2236.16106,900
November 26, 202536.2236.1536.1536.2536.15187,015
November 25, 202535.9536.1836.1836.2335.93198,400
November 24, 202535.8535.9335.9335.9635.7167,518
November 21, 202535.535.8135.8135.8535.4999,813
November 20, 202535.8535.4935.4935.8535.4160,801
November 19, 202535.5335.6135.6135.6135.44232,731
November 18, 202535.5235.6635.6635.7335.45176,100
November 17, 202535.7335.735.735.8135.54199,724
November 14, 202535.5735.7435.7435.7535.33140,740
November 13, 202535.8635.6535.6536.0335.53241,200
November 12, 202535.5235.8335.8335.8735.5103,700
November 11, 202535.2235.4735.4735.535.2181,700
November 10, 202535.1635.235.235.235.02159,522
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved