Ishares Core MSCI CAD Qlty Div Idx ETF (TSX:XDIV)

41.93 +0.33 (+0.79%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 8, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	41.78	42.02	41.60	41.93	119,915	+0.33(+0.79%)
May 07, 2026	41.59	41.62	41.27	41.60	255,748	-0.18(-0.43%)
May 06, 2026	42.16	42.16	41.77	41.78	371,359	-0.42(-1.00%)
May 05, 2026	41.88	42.27	41.87	42.20	159,020	+0.38(+0.91%)
May 04, 2026	41.91	42.00	41.68	41.82	336,509	-0.07(-0.17%)
May 01, 2026	41.99	42.04	41.79	41.89	190,213	-0.13(-0.31%)
Apr 30, 2026	41.37	42.04	41.35	42.02	183,170	+0.68(+1.64%)
Apr 29, 2026	41.32	41.52	41.24	41.34	156,969	+0.09(+0.22%)
Apr 28, 2026	41.10	41.48	41.09	41.25	158,830	-0.33(-0.79%)
Apr 27, 2026	40.79	41.62	40.79	41.58	247,424	+0.78(+1.91%)
Apr 24, 2026	40.89	40.89	40.75	40.80	241,030	-0.08(-0.20%)
Apr 23, 2026	40.45	40.90	40.40	40.88	143,797	+0.48(+1.19%)
Apr 22, 2026	40.51	40.55	40.32	40.40	115,507	+0.04(+0.10%)
Apr 21, 2026	40.45	40.52	40.32	40.36	193,206	-0.04(-0.10%)
Apr 20, 2026	40.43	40.61	40.33	40.40	265,421	-0.03(-0.07%)
Apr 17, 2026	40.25	40.43	40.05	40.43	243,999	+0.03(+0.07%)
Apr 16, 2026	40.52	40.67	40.32	40.40	173,345	-0.08(-0.20%)
Apr 15, 2026	40.40	40.56	40.36	40.48	191,752	+0.11(+0.27%)
Apr 14, 2026	40.36	40.39	40.10	40.37	232,191	-0.01(-0.02%)
Apr 13, 2026	40.24	40.41	40.13	40.38	178,230	+0.22(+0.55%)
Apr 10, 2026	40.03	40.20	39.96	40.16	152,007	+0.20(+0.50%)
Apr 09, 2026	40.01	40.20	39.93	39.96	167,281	-0.04(-0.10%)
Apr 08, 2026	39.75	40.02	39.65	40.00	231,187	+0.07(+0.18%)
Apr 07, 2026	39.87	40.05	39.80	39.93	156,175	+0.08(+0.20%)
Apr 06, 2026	39.73	39.90	39.70	39.85	172,526	+0.10(+0.25%)
Apr 02, 2026				39.75	0	+0.39(+0.99%)
Apr 01, 2026	39.54	39.55	39.24	39.36	234,188	-0.15(-0.38%)
Mar 31, 2026	39.39	39.63	39.18	39.51	145,035	+0.31(+0.79%)
Mar 30, 2026	39.29	39.61	39.06	39.20	158,126	+0.21(+0.54%)
Mar 27, 2026	39.09	39.21	38.92	38.99	128,987	-0.14(-0.36%)
Mar 26, 2026	39.15	39.48	39.12	39.13	152,947	-0.20(-0.51%)
Mar 25, 2026	39.21	39.36	39.08	39.33	193,358	+0.36(+0.92%)
Mar 24, 2026	38.75	39.26	38.70	38.97	307,031	+0.15(+0.39%)
Mar 23, 2026	38.63	39.00	38.45	38.82	291,317	+0.27(+0.70%)
Mar 20, 2026	38.68	38.85	38.44	38.55	203,074	-0.17(-0.44%)
Mar 19, 2026	38.71	38.86	38.60	38.72	122,899	-0.15(-0.39%)
Mar 18, 2026	39.15	39.15	38.85	38.87	501,261	-0.21(-0.54%)
Mar 17, 2026	39.14	39.31	39.05	39.08	168,543	+0.18(+0.46%)
Mar 16, 2026	38.58	38.99	38.54	38.90	103,354	+0.40(+1.04%)
Mar 13, 2026	38.36	38.64	38.36	38.50	203,974	+0.21(+0.55%)
Mar 12, 2026	38.16	38.42	38.15	38.29	138,515	+0.10(+0.26%)
Mar 11, 2026	38.13	38.40	38.11	38.19	125,455	+0.09(+0.24%)
Mar 10, 2026	38.03	38.37	38.00	38.10	155,848	+0.06(+0.16%)
Mar 09, 2026	38.00	38.07	37.62	38.04	409,082	-0.19(-0.50%)
Mar 06, 2026	38.56	38.56	38.15	38.23	589,758	-0.43(-1.11%)
Mar 05, 2026	38.68	38.71	38.46	38.66	157,745	-0.11(-0.28%)
Mar 04, 2026	38.57	38.78	38.49	38.77	168,220	+0.15(+0.39%)
Mar 03, 2026	38.62	38.70	38.21	38.62	225,731	-0.28(-0.72%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.