iShares S&P/TSX Canadian Dividend Aristocrats Index ETF Common Class (CDZ.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

30.81

-0.08

(-0.26%)

At close: 03:59PM EDT

Time Period:

May 01, 2023 - May 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	30.83	31.00	30.72	30.81	30.81	5,262
Apr 30, 2024	31.00	31.03	30.89	30.89	30.89	16,700
Apr 29, 2024	31.08	31.17	30.98	31.10	31.10	23,000
Apr 26, 2024	31.04	31.13	31.01	31.07	31.07	30,900
Apr 25, 2024	30.79	31.02	30.65	30.98	30.98	8,800
Apr 24, 2024	31.14	31.24	30.96	30.97	30.97	7,500
Apr 24, 2024	0.108 Dividend
Apr 23, 2024	31.09	31.35	31.09	31.28	31.17	4,000
Apr 22, 2024	30.95	31.12	30.92	31.06	30.95	20,500
Apr 19, 2024	30.80	31.01	30.80	30.98	30.87	6,900
Apr 18, 2024	30.78	30.86	30.69	30.80	30.69	5,200
Apr 17, 2024	30.86	31.00	30.65	30.73	30.62	11,500
Apr 16, 2024	30.85	30.87	30.68	30.78	30.67	6,100
Apr 15, 2024	31.26	31.26	30.85	30.95	30.84	14,500
Apr 12, 2024	31.45	31.52	31.10	31.18	31.07	7,900
Apr 11, 2024	31.60	31.60	31.30	31.44	31.33	12,800
Apr 10, 2024	31.65	31.66	31.47	31.59	31.48	19,000
Apr 09, 2024	31.80	31.94	31.70	31.94	31.83	19,400
Apr 08, 2024	31.75	31.77	31.61	31.73	31.62	17,700
Apr 05, 2024	31.43	31.74	31.43	31.70	31.59	10,100
Apr 04, 2024	31.69	31.77	31.42	31.45	31.34	11,100
Apr 03, 2024	31.51	31.68	31.51	31.60	31.49	11,600
Apr 02, 2024	31.66	31.70	31.50	31.54	31.43	9,600
Apr 01, 2024	31.95	31.95	31.75	31.84	31.73	7,000
Mar 28, 2024	31.90	32.01	31.90	31.96	31.85	18,200
Mar 27, 2024	31.65	31.89	31.65	31.89	31.78	15,100
Mar 26, 2024	31.64	31.72	31.56	31.58	31.47	9,400
Mar 25, 2024	31.57	31.70	31.57	31.58	31.47	5,500
Mar 22, 2024	31.84	31.84	31.62	31.65	31.54	7,400
Mar 22, 2024	0.113 Dividend
Mar 21, 2024	31.94	32.01	31.91	31.92	31.70	23,500
Mar 20, 2024	31.61	31.84	31.61	31.84	31.62	10,500
Mar 19, 2024	31.60	31.75	31.60	31.65	31.43	8,800
Mar 18, 2024	31.58	31.62	31.50	31.58	31.36	12,600
Mar 15, 2024	31.44	31.63	31.44	31.54	31.32	10,600
Mar 14, 2024	31.71	31.71	31.40	31.45	31.23	7,300
Mar 13, 2024	31.75	31.84	31.73	31.76	31.54	19,600
Mar 12, 2024	31.79	31.80	31.67	31.72	31.50	11,200
Mar 11, 2024	31.70	31.76	31.67	31.76	31.54	17,200
Mar 08, 2024	31.84	31.89	31.75	31.78	31.56	9,000
Mar 07, 2024	31.70	31.82	31.70	31.81	31.59	13,300
Mar 06, 2024	31.60	31.67	31.58	31.62	31.40	12,500
Mar 05, 2024	31.50	31.62	31.42	31.48	31.26	10,700
Mar 04, 2024	31.53	31.60	31.48	31.55	31.33	20,400
Mar 01, 2024	31.36	31.60	31.33	31.58	31.36	19,100
Feb 29, 2024	31.36	31.38	31.29	31.33	31.11	16,100
Feb 28, 2024	31.22	31.39	31.22	31.23	31.01	9,400
Feb 27, 2024	31.18	31.27	31.13	31.27	31.05	10,500
Feb 26, 2024	31.29	31.32	31.10	31.10	30.88	9,600
Feb 23, 2024	31.36	31.42	31.28	31.38	31.16	18,200
Feb 23, 2024	0.113 Dividend
Feb 22, 2024	31.43	31.50	31.33	31.48	31.15	15,000
Feb 21, 2024	31.37	31.40	31.29	31.30	30.97	12,700
Feb 20, 2024	31.34	31.47	31.34	31.39	31.06	17,200
Feb 16, 2024	31.20	31.46	31.20	31.40	31.07	24,100
Feb 15, 2024	30.93	31.32	30.93	31.26	30.93	5,000
Feb 14, 2024	30.70	30.89	30.69	30.86	30.53	14,900
Feb 13, 2024	30.87	30.87	30.33	30.48	30.16	13,900
Feb 12, 2024	30.93	31.20	30.93	31.14	30.81	7,400
Feb 09, 2024	30.83	30.92	30.81	30.91	30.58	7,800
Feb 08, 2024	30.93	30.93	30.68	30.85	30.52	37,500
Feb 07, 2024	31.03	31.06	30.90	30.93	30.60	6,900
Feb 06, 2024	30.87	31.05	30.87	31.04	30.71	10,600
Feb 05, 2024	31.21	31.21	30.86	30.90	30.57	12,300
Feb 02, 2024	31.30	31.32	31.09	31.30	30.97	8,400
Feb 01, 2024	31.25	31.42	31.18	31.40	31.07	10,300
Jan 31, 2024	31.39	31.48	31.19	31.21	30.88	15,500
Jan 30, 2024	31.40	31.47	31.29	31.41	31.08	9,400
Jan 29, 2024	31.40	31.45	31.23	31.43	31.10	20,200
Jan 26, 2024	31.27	31.40	31.27	31.40	31.07	17,700
Jan 25, 2024	31.29	31.31	31.19	31.28	30.95	64,900
Jan 25, 2024	0.113 Dividend
Jan 24, 2024	31.51	31.53	31.28	31.30	30.86	16,500
Jan 23, 2024	31.35	31.41	31.34	31.41	30.97	9,900
Jan 22, 2024	31.21	31.31	31.18	31.30	30.86	32,400
Jan 19, 2024	31.05	31.20	30.91	31.19	30.75	20,800
Jan 18, 2024	30.96	31.04	30.90	31.04	30.60	32,800
Jan 17, 2024	31.00	31.00	30.75	30.88	30.44	30,200
Jan 16, 2024	31.23	31.27	31.08	31.27	30.83	26,500
Jan 15, 2024	31.21	31.39	31.20	31.37	30.93	16,500
Jan 12, 2024	31.29	31.41	31.19	31.25	30.81	13,400
Jan 11, 2024	31.23	31.23	30.95	31.16	30.72	31,900
Jan 10, 2024	31.17	31.27	31.13	31.27	30.83	8,100
Jan 09, 2024	31.20	31.21	31.09	31.20	30.76	13,400
Jan 08, 2024	31.02	31.29	31.02	31.29	30.85	21,500
Jan 05, 2024	30.89	31.07	30.89	31.06	30.62	14,600
Jan 04, 2024	30.82	31.00	30.75	30.91	30.47	17,000
Jan 03, 2024	30.75	30.88	30.65	30.80	30.37	39,600
Jan 02, 2024	30.90	31.02	30.87	30.91	30.47	17,200
Dec 29, 2023	30.94	31.04	30.89	31.04	30.60	6,400
Dec 28, 2023	30.90	31.03	30.90	30.91	30.47	37,600
Dec 28, 2023	0.106 Dividend
Dec 27, 2023	30.91	31.10	30.83	31.00	30.46	27,700
Dec 22, 2023	30.65	30.84	30.65	30.80	30.26	16,000
Dec 21, 2023	30.58	30.71	30.54	30.58	30.05	28,900
Dec 20, 2023	30.68	30.73	30.42	30.42	29.89	23,600
Dec 19, 2023	30.41	30.70	30.41	30.70	30.16	25,600
Dec 18, 2023	30.41	30.43	30.33	30.35	29.82	20,700
Dec 15, 2023	30.77	30.78	30.28	30.35	29.82	19,900
Dec 14, 2023	30.67	30.84	30.67	30.74	30.20	14,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7285+0.0004(+0.05%)

CRUDE OIL79.24+0.24(+0.30%)

Bitcoin CAD79,361.59-3,226.77(-3.91%)

iShares S&P/TSX Canadian Dividend Aristocrats Index ETF Common Class (CDZ.TO)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7285
+0.0004(+0.05%)

CRUDE OIL
79.24
+0.24(+0.30%)

Bitcoin CAD
79,361.59
-3,226.77(-3.91%)