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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	34.85	34.91	34.91	34.93	34.83	19,715
August 14, 2025	34.65	34.79	34.79	34.8	34.61	21,800
August 13, 2025	34.53	34.65	34.65	34.68	34.53	9,800
August 12, 2025	34.28	34.44	34.44	34.48	34.28	15,800
August 11, 2025	34.11	34.18	34.18	34.23	34.1	33,731
August 08, 2025	34.25	34.09	34.09	34.33	34.09	39,200
August 07, 2025	34.61	34.25	34.25	34.61	34.21	32,314
August 06, 2025	34.68	34.63	34.63	34.7	34.58	27,400
August 05, 2025	34.54	34.57	34.57	34.67	34.51	30,000
August 01, 2025	34.29	34.34	34.34	34.36	34.16	42,132
July 31, 2025	34.54	34.4	34.4	34.56	34.4	19,100
July 30, 2025	34.69	34.58	34.58	34.77	34.55	27,800
July 29, 2025	34.73	34.65	34.65	34.75	34.6	15,208
July 28, 2025	34.87	34.72	34.72	34.87	34.67	30,100
July 25, 2025	34.94	34.97	34.97	34.97	34.86	11,922
July 24, 2025	34.98	34.96	34.96	35.06	34.94	27,000
July 23, 2025	34.93	34.99	34.99	35.06	34.93	16,400
July 22, 2025	34.68	34.82	34.82	34.86	34.68	9,943
July 21, 2025	34.72	34.67	34.67	34.75	34.66	16,923
July 18, 2025	34.77	34.65	34.65	34.77	34.63	107,273
July 17, 2025	34.53	34.77	34.77	34.78	34.53	35,400
July 16, 2025	34.6	34.58	34.58	34.6	34.4	14,800
July 15, 2025	34.71	34.61	34.61	34.71	34.59	11,800
July 14, 2025	34.63	34.7	34.7	34.73	34.58	13,620
July 11, 2025	34.61	34.62	34.62	34.68	34.53	12,840
July 10, 2025	34.57	34.69	34.69	34.78	34.57	27,519
July 09, 2025	34.52	34.58	34.58	34.63	34.52	14,600
July 08, 2025	34.43	34.49	34.49	34.57	34.43	20,243
July 07, 2025	34.49	34.42	34.42	34.57	34.39	22,504
July 04, 2025	34.3	34.48	34.48	34.51	34.3	18,000
July 03, 2025	34.44	34.43	34.43	34.52	34.38	12,148
July 02, 2025	34.41	34.39	34.39	34.45	34.26	31,925
June 30, 2025	34.05	34.31	34.31	34.35	34.05	25,849
June 27, 2025	33.88	34.06	34.06	34.17	33.88	27,912
June 26, 2025	33.79	33.9	33.9	33.92	33.79	10,934
June 25, 2025	33.87	33.82	33.82	33.87	33.71	7,843
June 24, 2025	33.95	34	33.89	34.1	33.95	28,405
June 23, 2025	33.78	33.9	33.79	33.93	33.78	38,318
June 20, 2025	33.93	33.81	33.7	33.93	33.71	14,907
June 19, 2025	33.72	33.73	33.62	33.76	33.7	17,900
June 18, 2025	33.78	33.76	33.65	33.86	33.76	12,700
June 17, 2025	33.82	33.71	33.6	33.84	33.64	31,620
June 16, 2025	33.87	33.87	33.76	34	33.86	25,600
June 13, 2025	33.88	33.73	33.73	33.88	33.73	14,200
June 12, 2025	33.78	33.92	33.92	33.92	33.73	15,800
June 11, 2025	33.84	33.77	33.77	33.89	33.77	14,844
June 10, 2025	33.78	33.78	33.78	33.88	33.78	13,400
June 09, 2025	33.75	33.75	33.75	33.86	33.73	36,201
June 06, 2025	33.8	33.77	33.77	33.8	33.72	17,907
June 05, 2025	33.79	33.7	33.7	33.79	33.67	43,446
June 04, 2025	33.74	33.73	33.73	33.78	33.65	18,437
June 03, 2025	33.84	33.79	33.79	33.84	33.7	7,100
June 02, 2025	33.67	33.78	33.78	33.82	33.67	24,300
May 30, 2025	33.56	33.73	33.73	33.76	33.55	29,918
May 29, 2025	33.7	33.59	33.59	33.7	33.5	15,900
May 28, 2025	33.55	33.6	33.6	33.63	33.53	15,330
May 27, 2025	33.33	33.48	33.48	33.57	33.33	36,519
May 26, 2025	33.27	33.28	33.28	33.38	33.26	13,239
May 23, 2025	32.99	33.15	33.15	33.19	32.99	15,880
May 22, 2025	33.17	33.12	33.12	33.24	33.08	13,949

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