Ishares Canadian Select Dividend Index ETF (TSX: XDV )

31.19 -0.31 (-0.98%)
Streaming Delayed Price Updated: 3:56 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 26.78 26.83 26.66 26.75 91,963 -0.05(-0.19%)
Oct 28, 2022 26.64 26.82 26.64 26.80 59,927 +0.14(+0.53%)
Oct 27, 2022 26.59 26.77 26.59 26.66 66,892 +0.15(+0.57%)
Oct 26, 2022 26.35 26.70 26.35 26.51 70,925 +0.19(+0.72%)
Oct 25, 2022 26.06 26.34 26.06 26.32 61,023 +0.06(+0.23%)
Oct 24, 2022 26.24 26.29 26.14 26.26 119,739 +0.16(+0.61%)
Oct 21, 2022 25.71 26.13 25.68 26.10 71,950 +0.34(+1.32%)
Oct 20, 2022 26.02 26.12 25.70 25.76 77,042 -0.26(-1.00%)
Oct 19, 2022 26.21 26.23 25.82 26.02 108,510 -0.29(-1.10%)
Oct 18, 2022 26.50 26.50 26.22 26.31 59,171 +0.21(+0.80%)
Oct 17, 2022 25.93 26.17 25.93 26.10 71,994 +0.48(+1.87%)
Oct 14, 2022 25.93 26.02 25.60 25.62 230,171 -0.18(-0.70%)
Oct 13, 2022 24.87 25.83 24.76 25.80 244,595 +0.67(+2.67%)
Oct 12, 2022 25.09 25.25 25.00 25.13 204,166 +0.01(+0.04%)
Oct 11, 2022 25.41 25.43 25.09 25.12 212,623 -0.50(-1.95%)
Oct 07, 2022 25.62 0 -0.40(-1.54%)
Oct 06, 2022 26.53 26.53 25.95 26.02 136,837 -0.59(-2.22%)
Oct 05, 2022 26.74 26.74 26.54 26.61 83,330 -0.33(-1.22%)
Oct 04, 2022 26.73 26.97 26.73 26.94 59,174 +0.53(+2.01%)
Oct 03, 2022 26.06 26.56 26.05 26.41 145,493 +0.50(+1.93%)
Sep 30, 2022 25.98 26.20 25.90 25.91 83,579 -0.04(-0.15%)
Sep 29, 2022 26.17 26.19 25.80 25.95 109,516 -0.39(-1.48%)
Sep 28, 2022 26.00 26.42 25.92 26.34 161,219 +0.29(+1.11%)
Sep 27, 2022 26.35 26.39 25.98 26.05 87,966 -0.14(-0.53%)
Sep 26, 2022 26.29 26.41 26.10 26.19 172,116 -0.22(-0.83%)
Sep 23, 2022 26.72 26.72 26.25 26.41 151,861 -0.66(-2.44%)
Sep 22, 2022 27.26 27.26 27.07 27.07 139,158 -0.17(-0.62%)
Sep 21, 2022 27.50 27.54 27.24 27.24 152,967 -0.17(-0.62%)
Sep 20, 2022 27.63 27.63 27.25 27.41 37,742 -0.30(-1.08%)
Sep 19, 2022 27.40 27.72 27.36 27.71 62,406 +0.18(+0.65%)
Sep 16, 2022 27.35 27.53 27.35 27.53 61,806 -0.02(-0.07%)
Sep 15, 2022 27.57 27.73 27.52 27.55 56,387 -0.04(-0.14%)
Sep 14, 2022 27.73 27.74 27.55 27.59 87,431 -0.11(-0.40%)
Sep 13, 2022 27.87 27.94 27.63 27.70 81,391 -0.44(-1.56%)
Sep 12, 2022 28.00 28.26 28.00 28.14 109,318 +0.26(+0.93%)
Sep 09, 2022 27.60 27.91 27.60 27.88 53,558 +0.44(+1.60%)
Sep 08, 2022 27.13 27.44 27.06 27.44 111,313 +0.22(+0.81%)
Sep 07, 2022 26.96 27.25 26.87 27.22 67,280 +0.22(+0.81%)
Sep 06, 2022 27.27 27.32 26.93 27.00 78,783 -0.22(-0.81%)
Sep 02, 2022 27.22 0 +0.13(+0.48%)
Sep 01, 2022 27.14 27.14 26.80 27.09 66,118 -0.13(-0.48%)
Aug 31, 2022 27.53 27.55 27.22 27.22 69,693 -0.37(-1.34%)
Aug 30, 2022 27.91 27.91 27.56 27.59 59,740 -0.33(-1.18%)
Aug 29, 2022 27.91 27.96 27.83 27.92 56,917 -0.18(-0.64%)
Aug 26, 2022 28.41 28.42 28.05 28.10 103,346 -0.27(-0.95%)
Aug 25, 2022 28.29 28.41 28.21 28.37 37,963 +0.04(+0.14%)
Aug 24, 2022 28.42 28.46 28.29 28.33 75,642 -0.17(-0.60%)
Aug 23, 2022 28.53 28.57 28.44 28.50 40,219 -0.10(-0.35%)
Aug 22, 2022 28.75 28.75 28.54 28.60 38,372 -0.35(-1.21%)
Aug 19, 2022 28.97 28.97 28.84 28.95 36,530 -0.10(-0.34%)
Aug 18, 2022 29.01 29.12 29.00 29.05 40,404 +0.06(+0.21%)
Aug 17, 2022 29.00 29.06 28.92 28.99 44,451 -0.12(-0.41%)
Aug 16, 2022 28.81 29.16 28.81 29.11 89,731 +0.30(+1.04%)
Aug 15, 2022 28.72 28.82 28.65 28.81 31,948 +0.05(+0.17%)
Aug 12, 2022 28.59 28.78 28.58 28.76 42,044 +0.29(+1.02%)
Aug 11, 2022 28.47 28.60 28.46 28.47 44,512 +0.10(+0.35%)
Aug 10, 2022 28.14 28.42 28.14 28.37 38,803 +0.45(+1.61%)
Aug 09, 2022 28.03 28.04 27.84 27.92 40,597 -0.12(-0.43%)
Aug 08, 2022 28.04 28.14 27.95 28.04 59,208 +0.04(+0.14%)
Aug 05, 2022 27.97 28.02 27.82 28.00 75,417 -0.04(-0.14%)
Aug 04, 2022 28.01 28.07 27.98 28.04 59,603 +0.07(+0.25%)
Aug 03, 2022 28.01 28.01 27.83 27.97 66,596 +0.08(+0.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.