Canada markets open in 29 minutes

iShares Core MSCI Canadian Quality Dividend Index ETF (XDIV.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
26.27-0.06 (-0.23%)
At close: 03:55PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 202426.2526.4326.1526.2726.2788,400
Apr 30, 202426.4926.5326.3626.3826.3874,100
Apr 29, 202426.4026.5426.4026.5226.5256,700
Apr 26, 202426.3226.4226.3026.4126.4158,100
Apr 25, 202426.1926.2926.0526.2826.2850,400
Apr 24, 202426.3026.3926.2426.3326.3331,800
Apr 24, 20240.1 Dividend
Apr 23, 202426.3626.4526.3526.4326.3371,400
Apr 22, 202426.1726.4326.1726.3826.2859,800
Apr 19, 202425.9726.2525.9726.1926.09104,300
Apr 18, 202425.9026.0725.9026.0125.9165,800
Apr 17, 202425.8726.0325.7325.8625.7684,400
Apr 16, 202425.8325.8925.6725.8225.7296,100
Apr 15, 202426.1626.2525.8225.8725.77104,900
Apr 12, 202426.3426.4125.9826.0725.9788,900
Apr 11, 202426.4926.4926.1726.2926.1983,900
Apr 10, 202426.5526.5526.3026.4926.3994,600
Apr 09, 202426.7426.7726.5926.7126.6182,100
Apr 08, 202426.6726.7026.5926.6926.5978,200
Apr 05, 202426.4626.6526.4126.6526.5565,300
Apr 04, 202426.4826.5826.3526.4526.35103,400
Apr 03, 202426.3726.4526.3726.3726.2756,700
Apr 02, 202426.3226.3826.2426.3626.2661,500
Apr 01, 202426.4726.4826.2826.4226.3278,400
Mar 28, 202426.3626.4826.3326.4726.3740,500
Mar 27, 202426.1626.3126.1626.3126.2156,900
Mar 26, 202426.1526.1926.0726.0825.9871,700
Mar 25, 202426.1226.2326.1026.1326.0384,200
Mar 22, 202426.3426.3426.1226.1526.0563,200
Mar 22, 20240.13 Dividend
Mar 21, 202426.5026.5326.4026.4026.1784,400
Mar 20, 202426.2526.4226.2526.4126.1890,500
Mar 19, 202426.2526.3826.2526.2926.0656,000
Mar 18, 202426.3626.3626.2126.2326.00101,000
Mar 15, 202426.2526.4226.2526.3326.1051,800
Mar 14, 202426.3726.3726.1426.2926.0641,900
Mar 13, 202426.3026.3926.3026.3626.1385,300
Mar 12, 202426.2426.2626.1426.2426.0136,000
Mar 11, 202426.0926.2226.0426.2225.9976,600
Mar 08, 202426.2426.2426.1026.1625.9353,100
Mar 07, 202426.1526.2626.1526.2326.0067,500
Mar 06, 202426.0626.1525.9926.0825.8576,400
Mar 05, 202425.8526.0025.8325.9325.7054,600
Mar 04, 202425.8925.9225.8225.8525.63130,700
Mar 01, 202425.8526.0225.8025.9425.71133,600
Feb 29, 202425.8225.8625.7925.7925.5747,100
Feb 28, 202425.7225.8125.7125.7225.5034,600
Feb 27, 202425.7925.8125.7025.7825.5649,400
Feb 26, 202425.9025.9525.6725.7325.5184,000
Feb 23, 202425.9126.0225.8625.9725.7437,700
Feb 23, 20240.13 Dividend
Feb 22, 202425.9926.0225.9126.0125.6659,900
Feb 21, 202425.9125.9425.8425.9225.5755,400
Feb 20, 202425.8126.0325.8125.9125.5666,200
Feb 16, 202425.7925.9825.7925.9125.5662,700
Feb 15, 202425.3425.8425.3425.7925.4475,400
Feb 14, 202425.1425.2625.1425.2124.8778,400
Feb 13, 202425.3025.3024.8525.0324.6993,100
Feb 12, 202425.3225.5025.3225.4225.0765,200
Feb 09, 202425.3025.3625.1925.3124.9662,500
Feb 08, 202425.3925.3925.1225.2824.94105,500
Feb 07, 202425.5125.5225.3825.4025.0576,900
Feb 06, 202425.3425.5225.3325.4925.1472,300
Feb 05, 202425.4825.4825.2025.3324.9873,600
Feb 02, 202425.5925.5925.3525.5425.1989,700
Feb 01, 202425.6825.7325.5025.6325.2878,000
Jan 31, 202425.8625.9025.6125.6625.31121,800
Jan 30, 202425.7525.8725.6825.8425.4926,300
Jan 29, 202425.7125.7725.5825.7525.4065,800
Jan 26, 202425.6625.7225.6325.7025.3538,200
Jan 25, 202425.7125.7425.5725.6925.34119,000
Jan 25, 20240.13 Dividend
Jan 24, 202425.6825.7525.6225.6925.2186,200
Jan 23, 202425.5725.6025.5025.5725.0976,100
Jan 22, 202425.5125.5225.4025.4825.0147,600
Jan 19, 202425.3525.5025.2725.4725.0043,200
Jan 18, 202425.4225.4225.2525.3324.8662,300
Jan 17, 202425.4625.4625.2125.3624.89101,400
Jan 16, 202425.6325.6625.5025.6425.1698,200
Jan 15, 202425.6725.7425.5825.7325.2556,500
Jan 12, 202425.7125.8125.6025.6425.1651,600
Jan 11, 202425.7525.7525.4625.6425.1668,400
Jan 10, 202425.7225.8125.7125.7525.2783,200
Jan 09, 202425.9325.9325.6825.7325.2594,300
Jan 08, 202425.8525.9425.8125.9225.4485,400
Jan 05, 202425.7825.9625.7425.8825.4071,600
Jan 04, 202425.7925.9325.7525.7725.2974,900
Jan 03, 202425.6225.8025.6125.7425.2656,200
Jan 02, 202425.5325.7625.5325.6725.1946,700
Dec 29, 202325.5525.6225.4725.6025.1234,800
Dec 28, 202325.4925.6225.4925.5225.0435,800
Dec 28, 20230.103 Dividend
Dec 27, 202325.5125.7325.5025.6525.0787,700
Dec 22, 202325.4725.5725.4725.5124.9316,900
Dec 21, 202325.4025.5125.3925.4424.8774,300
Dec 20, 202325.5625.6325.3525.3524.7857,900
Dec 19, 202325.3725.5825.3725.5825.0028,200
Dec 18, 202325.4625.5225.2825.3124.7480,900
Dec 15, 202325.7025.7025.2725.3524.7844,100
Dec 14, 202325.6025.7525.6025.6925.1143,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...