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

42.04

+0.19(+0.45%)

Updated at April 02 03:57PM

Currency In CAD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	41.69	42.04	42.04	42.06	41.69	34,678
April 01, 2026	41.86	41.85	41.85	41.98	41.77	45,374
March 31, 2026	41.31	41.72	41.72	41.75	41.31	32,471
March 30, 2026	41.25	41.04	41.04	41.44	40.92	38,047
March 27, 2026	41.08	41	41	41.18	40.91	37,567
March 26, 2026	41.49	41.27	41.27	41.74	41.23	24,636
March 25, 2026	41.82	41.84	41.84	41.94	41.72	22,301
March 24, 2026	41.13	41.48	41.48	41.67	40.96	22,870
March 23, 2026	41.02	41.31	41.31	41.47	40.9	100,260
March 20, 2026	41.14	40.75	40.75	41.26	40.62	55,661
March 19, 2026	41.38	41.22	41.22	41.38	41.05	28,083
March 18, 2026	41.88	41.66	41.66	41.94	41.64	31,731
March 17, 2026	42.04	41.98	41.98	42.19	41.98	10,911
March 16, 2026	41.49	41.87	41.87	41.98	41.49	43,263
March 13, 2026	41.5	41.36	41.36	41.7	41.33	27,644
March 12, 2026	41.6	41.41	41.41	41.63	41.39	46,816
March 11, 2026	41.79	41.8	41.8	42	41.72	28,572
March 10, 2026	41.68	41.82	41.82	42.06	41.62	91,245
March 09, 2026	41.5	41.63	41.63	41.73	41.15	78,034
March 06, 2026	42.23	41.92	41.92	42.23	41.84	37,204
March 05, 2026	42.56	42.55	42.55	42.63	42.35	43,827
March 04, 2026	42.62	42.7	42.7	42.76	42.48	42,788
March 03, 2026	42.26	42.53	42.53	42.57	41.98	46,635
March 02, 2026	42.32	42.8	42.8	42.82	42.2	41,300
February 27, 2026	42.74	42.59	42.59	42.8	42.58	58,017
February 26, 2026	42.73	42.8	42.8	42.88	42.71	40,021
February 25, 2026	42.31	42.64	42.64	42.7	42.24	24,522
February 24, 2026	42.08	42.11	42.11	42.13	41.93	23,100
February 23, 2026	42.3	42.17	42.06	42.43	41.97	47,200
February 20, 2026	42.01	42.3	0	42.3	41.96	85,400
February 19, 2026	42.03	42.02	0	42.15	41.89	41,926
February 18, 2026	41.9	41.95	0	42	41.76	77,000
February 17, 2026	41.5	41.77	0	41.81	41.48	60,600
February 13, 2026	41.05	41.6	0	41.66	41.04	39,711
February 12, 2026	41.14	40.94	0	41.3	40.84	23,603
February 11, 2026	41.28	41.11	0	41.3	41.09	28,900
February 10, 2026	41.03	41.17	0	41.22	41.03	59,823
February 09, 2026	40.87	41	0	41.03	40.78	24,500
February 06, 2026	40.81	40.87	0	40.95	40.73	40,232
February 05, 2026	40.63	40.7	0	40.75	40.53	39,700
February 04, 2026	40.66	40.82	0	40.95	40.66	52,500
February 03, 2026	40.35	40.51	0	40.57	40.18	53,545
February 02, 2026	39.82	40.22	0	40.25	39.75	59,900
January 30, 2026	39.93	39.81	0	40	39.51	38,500
January 29, 2026	40.01	40	0	40.11	39.88	71,200
January 28, 2026	40.02	39.93	0	40.17	39.85	44,735
January 27, 2026	40.12	40.07	0	40.23	40.05	28,601
January 26, 2026	40.49	40.26	0	40.52	40.2	58,800
January 23, 2026	40.47	40.39	0	40.47	40.22	83,715
January 22, 2026	40.43	40.41	0	40.55	40.35	65,300
January 21, 2026	40.18	40.24	0	40.42	40.08	61,149
January 20, 2026	40.45	40.14	0	40.45	40.08	34,800
January 19, 2026	40.51	40.48	0	40.51	40.36	56,400
January 16, 2026	40.53	40.59	0	40.72	40.53	31,100
January 15, 2026	40.32	40.49	0	40.52	40.32	29,100
January 14, 2026	40.16	40.32	0	40.36	40.16	62,500
January 13, 2026	40.29	40.1	0	40.29	40.05	39,224
January 12, 2026	40.14	40.22	0	40.23	40.08	20,200
January 09, 2026	40.12	40.18	0	40.25	40.04	63,600
January 08, 2026	39.9	40.01	0	40.22	39.9	67,147