iShares Canadian Select Dividend Index ETF - XDV.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	38.6	38.77	38.77	38.91	38.6	22,014
December 03, 2025	38.59	38.52	38.52	38.61	38.48	37,600
December 02, 2025	38.45	38.5	38.5	38.5	38.34	44,228
December 01, 2025	38.29	38.19	38.19	38.31	38.12	38,246
November 28, 2025	38.33	38.41	38.41	38.44	38.28	10,600
November 27, 2025	38.24	38.31	38.31	38.38	38.24	23,928
November 26, 2025	38.2	38.27	38.27	38.33	38.2	13,980
November 25, 2025	37.87	38.18	38.18	38.21	37.87	22,916
November 24, 2025	37.69	37.79	37.79	37.8	37.63	16,200
November 21, 2025	37.41	37.68	37.68	37.73	37.41	28,346
November 20, 2025	37.75	37.36	37.36	37.75	37.34	28,500
November 19, 2025	37.56	37.56	37.56	37.6	37.42	27,000
November 18, 2025	37.68	37.72	37.61	37.77	37.61	26,834
November 17, 2025	37.87	37.87	37.76	37.93	37.7	32,000
November 14, 2025	37.69	37.89	37.78	37.9	37.5	24,400
November 13, 2025	38	37.86	37.86	38.1	37.74	38,654
November 12, 2025	37.72	38.01	38.01	38.01	37.72	20,900
November 11, 2025	37.5	37.67	37.67	37.69	37.5	12,800
November 10, 2025	37.31	37.48	37.48	37.49	37.31	62,846
November 07, 2025	37.15	37.25	37.25	37.25	37.04	15,231
November 06, 2025	37.17	37.18	37.18	37.27	37.05	54,800
November 05, 2025	36.93	37	37	37.1	36.92	25,300
November 04, 2025	36.8	36.85	36.85	36.97	36.75	45,200
November 03, 2025	36.77	37.02	37.02	37.05	36.74	37,200
October 31, 2025	36.65	36.81	36.81	36.82	36.58	16,702
October 30, 2025	36.67	36.57	36.57	36.76	36.55	23,800
October 29, 2025	37	36.66	36.66	37	36.58	30,911
October 28, 2025	37.03	36.98	36.98	37.06	36.93	17,625
October 27, 2025	37.2	37.11	37	37.2	37.02	30,805
October 24, 2025	37.06	37.1	37.1	37.12	37.06	9,857
October 23, 2025	37.01	37	37	37.14	36.99	28,835
October 22, 2025	36.86	36.95	36.95	36.98	36.85	37,113
October 21, 2025	36.77	36.86	36.86	36.86	36.74	16,400
October 20, 2025	36.71	36.76	36.76	36.79	36.68	34,834
October 17, 2025	36.47	36.61	36.61	36.62	36.47	23,300
October 16, 2025	36.83	36.55	36.55	36.83	36.5	19,346
October 15, 2025	36.8	36.85	36.85	37.02	36.79	18,300
October 14, 2025	36.33	36.72	36.72	36.75	36.3	49,100
October 10, 2025	36.52	36.33	36.33	36.59	36.33	43,739
October 09, 2025	36.63	36.48	36.48	36.63	36.43	25,528
October 08, 2025	36.7	36.55	36.55	36.72	36.45	21,100
October 07, 2025	36.85	36.65	36.65	36.85	36.62	38,838
October 06, 2025	36.84	36.79	36.79	36.85	36.58	46,814
October 03, 2025	36.54	36.74	36.74	36.78	36.54	11,600
October 02, 2025	36.54	36.55	36.55	36.57	36.36	15,332
October 01, 2025	36.39	36.51	36.51	36.55	36.39	36,148
September 30, 2025	36.23	36.36	36.36	36.36	36.18	29,500
September 29, 2025	36.19	36.26	36.26	36.29	36.19	13,100
September 26, 2025	36.13	36.15	36.15	36.21	36.13	28,400
September 25, 2025	35.88	36.06	36.06	36.06	35.87	37,603
September 24, 2025	36.03	36	36	36.1	35.98	14,008
September 23, 2025	36.15	36.11	35.98	36.22	36.1	29,804
September 22, 2025	35.99	36.09	35.96	36.18	35.99	22,506
September 19, 2025	36.59	36.02	35.89	36.59	35.96	36,635
September 18, 2025	36.03	35.99	35.86	36.08	35.95	17,200
September 17, 2025	35.93	36.01	35.88	36.14	35.9	32,738
September 16, 2025	35.99	35.92	35.79	35.99	35.87	15,300
September 15, 2025	36.05	35.98	35.85	36.05	35.87	29,345
September 12, 2025	35.99	35.98	35.98	36.07	35.94	20,000
September 11, 2025	35.92	36.05	36.05	36.07	35.91	40,837

iShares Canadian Select Dividend Index ETF (XDV.TO) TSX