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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	35.76	35.85	35.85	35.85	35.76	25,800
September 09, 2025	35.68	35.77	35.77	35.83	35.67	18,700
September 08, 2025	35.72	35.71	35.71	35.72	35.52	28,400
September 05, 2025	35.77	35.72	35.72	35.8	35.62	19,270
September 04, 2025	35.55	35.69	35.69	35.71	35.55	22,800
September 03, 2025	35.35	35.49	35.49	35.49	35.35	23,016
September 02, 2025	35.25	35.32	35.32	35.32	35.12	23,000
August 29, 2025	35.36	35.43	35.43	35.48	35.28	20,109
August 28, 2025	35.51	35.34	35.34	35.51	35.2	17,807
August 27, 2025	35.22	35.41	35.41	35.47	35.22	18,916
August 26, 2025	35.03	35.26	35.26	35.26	35	13,300
August 25, 2025	35.25	35.1	34.97	35.25	35.06	15,100
August 22, 2025	35.11	35.26	35.26	35.33	35.11	15,400
August 21, 2025	34.94	35.08	35.08	35.1	34.94	11,547
August 20, 2025	34.97	34.96	34.96	35.04	34.95	25,800
August 19, 2025	34.93	34.92	34.92	35.01	34.89	13,325
August 18, 2025	34.88	34.88	34.88	34.95	34.82	24,809
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

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