iShares Core MSCI US Quality Dividend Index ETF (XDU.TO) TSX

34.41

+0.27(+0.79%)

Updated at March 13 03:59PM

Currency In CAD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	34.47	34.41	34.41	34.52	34.41	16,169
March 12, 2026	34.31	34.14	34.14	34.31	34.13	563
March 11, 2026	34.22	34.31	34.31	34.31	34.22	570
March 10, 2026	34.56	34.4	34.4	34.56	34.4	692
March 09, 2026	34.26	34.54	34.54	34.54	34.23	873
March 06, 2026	34.56	34.53	34.53	34.57	34.49	1,600
March 05, 2026	35.08	34.98	34.98	35.08	34.98	1,800
March 03, 2026	35.28	35.44	35.44	35.44	35.28	4,391
March 02, 2026	35.72	35.87	35.87	35.94	35.72	3,125
February 27, 2026	35.67	35.83	35.83	35.84	35.52	6,200
February 26, 2026	35.6	35.68	35.68	35.72	35.6	2,000
February 25, 2026	35.52	35.61	35.61	35.61	35.52	5,000
February 24, 2026	35.72	35.7	35.7	35.76	35.67	4,832
February 23, 2026	35.61	35.68	35.61	35.68	35.61	12,836
February 20, 2026	35.68	35.7	0	35.76	35.49	5,112
February 19, 2026	35.64	35.64	0	35.64	35.56	1,012
February 18, 2026	35.56	35.75	0	35.75	35.56	1,239
February 17, 2026	35.53	35.41	0	35.78	35.37	4,000
February 13, 2026	35.32	35.53	0	35.57	35.32	2,900
February 12, 2026	35.51	35.44	0	35.51	35.44	400
February 11, 2026	35.62	35.57	0	35.64	35.54	3,000
February 10, 2026	35.04	35.32	0	35.39	35.04	12,400
February 09, 2026	35.2	35.28	0	35.28	35.19	2,500
February 06, 2026	35	35.58	0	35.6	35	3,300
February 05, 2026	35.14	35.14	0	35.19	35.02	6,029
February 04, 2026	35	35.13	0	35.24	35	9,249
February 03, 2026	34.81	34.76	0	34.81	34.71	700
February 02, 2026	34.12	34.58	0	34.6	34.12	4,800
January 30, 2026	33.66	34.19	0	34.19	33.61	4,400
January 29, 2026	33.77	33.66	0	33.8	33.66	8,500
January 28, 2026	33.8	33.57	0	33.81	33.57	4,019
January 27, 2026	33.9	33.75	0	33.9	33.7	2,000
January 26, 2026	34.29	34.23	0	34.29	34.18	1,436
January 23, 2026	34.26	34.08	0	34.26	34.05	1,112
January 22, 2026	34.4	34.32	0	34.41	34.29	1,914
January 21, 2026	33.77	34.35	0	34.39	33.77	5,600
January 20, 2026	34.03	33.89	0	34.04	33.87	3,332
January 19, 2026	34.31	34	0	34.4	34	6,732
January 16, 2026	34.45	34.45	0	34.51	34.44	904
January 15, 2026	34.53	34.49	0	34.53	34.46	5,438
January 14, 2026	34.21	34.33	0	34.35	34.21	1,400
January 13, 2026	33.82	33.95	0	34.02	33.82	1,600
January 12, 2026	33.71	33.86	0	33.86	33.71	5,941
January 09, 2026	33.63	33.94	0	33.98	33.63	6,435
January 08, 2026	33.5	33.76	0	33.76	33.5	2,320
January 07, 2026	33.5	33.45	0	33.5	33.45	500
January 06, 2026	33.34	33.4	0	33.41	33.34	2,737
January 05, 2026	32.95	33.12	0	33.15	32.95	16,847
January 02, 2026	32.66	32.92	0	32.92	32.58	3,318
December 31, 2025	32.85	32.7	0	32.85	32.7	1,100
December 30, 2025	32.91	32.86	0	32.91	32.78	2,500
December 29, 2025	33	32.98	0	33.01	32.9	4,533
December 24, 2025	32.91	32.91	0	32.91	32.91	309
December 23, 2025	32.96	32.79	0	32.96	32.79	3,417
December 22, 2025	33	33	0	33	33	632
December 19, 2025	32.9	32.95	0	33.05	32.9	12,138
December 18, 2025	32.97	33.03	0	33.03	32.95	1,400
December 17, 2025	33.03	33.07	0	33.12	33.01	10,939
December 16, 2025	33.21	32.93	0	33.21	32.89	4,217
December 15, 2025	33.29	33.35	0	33.35	33.2	2,422