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

33.95

+0.05(+0.15%)

Updated at January 13 03:25PM

Currency In CAD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	33.82	33.95	33.95	34.02	33.82	1,600
January 12, 2026	33.71	33.86	33.86	33.86	33.71	5,941
January 09, 2026	33.63	33.94	33.94	33.98	33.63	6,435
January 08, 2026	33.5	33.76	33.76	33.76	33.5	2,320
January 07, 2026	33.5	33.45	33.45	33.5	33.45	500
January 06, 2026	33.34	33.4	33.4	33.41	33.34	2,737
January 05, 2026	32.95	33.12	33.12	33.15	32.95	16,847
January 02, 2026	32.66	32.92	32.92	32.92	32.58	3,318
December 31, 2025	32.85	32.7	32.7	32.85	32.7	1,055
December 30, 2025	32.91	32.86	32.86	32.91	32.78	2,500
December 29, 2025	33	32.98	32.88	33.01	32.9	4,533
December 23, 2025	32.96	32.79	32.79	32.96	32.79	3,417
December 22, 2025	33	33	33	33	33	632
December 19, 2025	32.9	32.95	32.95	33.05	32.9	12,138
December 18, 2025	32.97	33.03	33.03	33.03	32.95	1,400
December 17, 2025	33.03	33.07	33.07	33.12	33.01	10,939
December 16, 2025	33.21	32.93	32.93	33.21	32.89	4,217
December 15, 2025	33.29	33.35	33.35	33.35	33.2	2,422
December 12, 2025	33.16	33.11	33.11	33.19	33.11	3,111
December 11, 2025	33.2	33.18	33.18	33.2	33.13	1,108
December 10, 2025	32.87	32.89	32.89	32.89	32.87	605
December 09, 2025	32.84	32.83	32.83	32.84	32.79	1,300
December 08, 2025	32.95	32.71	32.71	32.95	32.71	3,323
December 05, 2025	33.24	32.99	32.99	33.24	32.99	1,700
December 04, 2025	33.31	33.29	33.29	33.31	33.29	2,803
December 03, 2025	33.25	33.34	33.34	33.37	33.25	12,137
December 02, 2025	33.01	33.1	33.1	33.13	32.97	2,000
December 01, 2025	33.37	33.24	33.24	33.37	33.24	618
November 28, 2025	33.17	33.65	33.65	33.68	33.17	800
November 27, 2025	33.16	33.16	33.16	33.22	33.16	800
November 26, 2025	33.54	33.44	33.44	33.54	33.43	834
November 25, 2025	33.26	33.43	33.43	33.44	33.26	7,700
November 24, 2025	33.25	33.04	33.04	33.25	33.04	2,600
November 21, 2025	32.55	33.06	33.06	33.22	32.55	5,500
November 20, 2025	32.94	32.52	32.52	32.94	32.52	3,564
November 19, 2025	32.69	32.68	32.68	32.75	32.62	1,010
November 18, 2025	32.5	32.71	32.65	32.73	32.5	1,141
November 17, 2025	33.32	32.84	32.78	33.32	32.84	2,902
November 14, 2025	33.19	33.18	33.12	33.19	33.15	729
November 13, 2025	33.31	33.19	33.13	33.4	33.19	3,021
November 12, 2025	33.36	33.31	33.25	33.36	33.31	1,100
November 11, 2025	33.16	33.16	33.1	33.16	33.16	1,205
November 10, 2025	32.62	32.77	32.71	32.79	32.62	5,319
November 07, 2025	32.5	32.71	32.71	32.73	32.5	1,816
November 06, 2025	32.82	32.78	32.78	32.84	32.74	60,400
November 05, 2025	32.52	32.76	32.76	32.83	32.52	2,014
November 04, 2025	32.59	32.62	32.62	32.62	32.51	4,244
November 03, 2025	32.7	32.59	32.59	32.7	32.56	1,400
October 31, 2025	32.75	32.78	32.78	32.79	32.69	1,918
October 30, 2025	32.74	32.74	32.74	32.99	32.74	6,138
October 29, 2025	32.8	32.74	32.74	32.8	32.74	406
October 28, 2025	33.47	33.06	33.06	33.47	33.06	2,200
October 27, 2025	33.33	33.38	33.32	33.38	33.28	2,236
October 24, 2025	33.21	33.22	33.16	33.22	33.21	306
October 23, 2025	33.1	33.15	33.09	33.2	33.1	535
October 22, 2025	33.12	33.12	33.06	33.12	33.12	1,411
October 21, 2025	33.31	33.3	33.24	33.36	33.28	1,500
October 20, 2025	33.13	33.28	33.21	33.28	33.13	1,833
October 17, 2025	32.83	32.95	32.95	32.96	32.83	1,000
October 16, 2025	32.95	32.83	32.83	32.95	32.82	4,612