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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	42.01	42.3	42.3	42.3	41.96	85,400
February 19, 2026	42.03	42.02	42.02	42.15	41.89	41,926
February 18, 2026	41.9	41.95	41.95	42	41.76	77,000
February 17, 2026	41.5	41.77	41.77	41.81	41.48	60,600
February 13, 2026	41.05	41.6	41.6	41.66	41.04	39,711
February 12, 2026	41.14	40.94	40.94	41.3	40.84	23,603
February 11, 2026	41.28	41.11	41.11	41.3	41.09	28,900
February 10, 2026	41.03	41.17	41.17	41.22	41.03	59,823
February 09, 2026	40.87	41	41	41.03	40.78	24,500
February 06, 2026	40.81	40.87	40.87	40.95	40.73	40,232
February 05, 2026	40.63	40.7	40.7	40.75	40.53	39,700
February 04, 2026	40.66	40.82	40.82	40.95	40.66	52,500
February 03, 2026	40.35	40.51	40.51	40.57	40.18	53,545
February 02, 2026	39.82	40.22	40.22	40.25	39.75	59,900
January 30, 2026	39.93	39.81	39.81	40	39.51	38,500
January 29, 2026	40.01	40	40	40.11	39.88	71,200
January 28, 2026	40.02	39.93	39.93	40.17	39.85	44,735
January 27, 2026	40.12	40.07	40.07	40.23	40.05	28,601
January 26, 2026	40.49	40.26	40.15	40.52	40.2	58,800
January 23, 2026	40.47	40.39	40.39	40.47	40.22	83,715
January 22, 2026	40.43	40.41	40.41	40.55	40.35	65,300
January 21, 2026	40.18	40.24	40.24	40.42	40.08	61,149
January 20, 2026	40.45	40.14	40.14	40.45	40.08	34,800
January 19, 2026	40.51	40.48	40.48	40.51	40.36	56,400
January 16, 2026	40.53	40.59	40.59	40.72	40.53	31,100
January 15, 2026	40.32	40.49	40.49	40.52	40.32	29,100
January 14, 2026	40.16	40.32	40.32	40.36	40.16	62,500
January 13, 2026	40.29	40.1	40.1	40.29	40.05	39,224
January 12, 2026	40.14	40.22	40.22	40.23	40.08	20,200
January 09, 2026	40.12	40.18	40.18	40.25	40.04	63,571
January 08, 2026	39.9	40.01	40.01	40.22	39.9	67,147
January 07, 2026	40.05	39.9	39.9	40.09	39.88	33,400
January 06, 2026	40.08	40.09	40.09	40.25	40.02	33,138
January 05, 2026	39.91	40.09	40.09	40.13	39.8	39,108
January 02, 2026	39.77	39.85	39.85	39.92	39.66	39,400
December 31, 2025	39.72	39.67	39.67	39.72	39.63	11,300
December 30, 2025	39.75	39.7	39.7	39.78	39.69	21,719
December 29, 2025	39.62	39.8	39.8	39.9	39.62	14,801
December 23, 2025	39.6	39.66	39.66	39.79	39.59	21,200
December 22, 2025	39.56	39.62	39.62	39.64	39.44	40,400
December 19, 2025	39.47	39.54	39.54	39.68	39.47	55,400
December 18, 2025	39.31	39.41	39.41	39.52	39.3	54,928
December 17, 2025	39.38	39.21	39.21	39.38	39.08	39,700
December 16, 2025	39.38	39.35	39.35	39.39	39.3	15,743
December 15, 2025	39.24	39.45	39.45	39.5	39.24	65,025
December 12, 2025	39.2	39.23	39.23	39.27	39.13	34,503
December 11, 2025	38.97	39.09	39.09	39.16	38.97	59,836
December 10, 2025	38.82	38.96	38.96	39.03	38.82	95,300
December 09, 2025	38.84	38.81	38.81	38.96	38.81	22,600
December 08, 2025	38.85	38.82	38.82	38.85	38.76	33,000
December 05, 2025	38.73	38.79	38.79	38.86	38.73	37,600
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

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