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 (%)
Nov 30, 2022 27.78 27.98 27.59 27.98 63,743 +0.19(+0.68%)
Nov 29, 2022 27.86 27.86 27.69 27.79 58,950 -0.04(-0.14%)
Nov 28, 2022 27.93 28.03 27.74 27.83 48,496 -0.25(-0.89%)
Nov 25, 2022 27.99 28.14 27.99 28.08 56,001 +0.13(+0.47%)
Nov 24, 2022 27.98 28.00 27.95 27.95 18,130 +0.05(+0.18%)
Nov 23, 2022 27.81 27.94 27.80 27.90 35,014 +0.12(+0.43%)
Nov 22, 2022 27.62 27.83 27.60 27.78 45,431 +0.23(+0.83%)
Nov 21, 2022 27.54 27.57 27.44 27.55 47,413 -0.08(-0.29%)
Nov 18, 2022 27.60 27.67 27.54 27.63 38,500 +0.20(+0.73%)
Nov 17, 2022 27.29 27.43 27.24 27.43 34,883 -0.01(-0.04%)
Nov 16, 2022 27.48 27.52 27.40 27.44 41,940 -0.04(-0.15%)
Nov 15, 2022 27.66 27.72 27.40 27.48 50,629 +0.03(+0.11%)
Nov 14, 2022 27.67 27.70 27.45 27.45 38,538 -0.25(-0.90%)
Nov 11, 2022 27.44 27.75 27.44 27.70 65,164 +0.33(+1.21%)
Nov 10, 2022 27.15 27.41 27.10 27.37 56,354 +0.62(+2.32%)
Nov 09, 2022 26.95 26.97 26.74 26.75 38,738 -0.25(-0.93%)
Nov 08, 2022 26.95 27.06 26.90 27.00 84,940 +0.11(+0.41%)
Nov 07, 2022 26.99 27.01 26.84 26.89 31,848 -0.01(-0.04%)
Nov 04, 2022 26.76 27.01 26.76 26.90 122,861 +0.41(+1.55%)
Nov 03, 2022 26.48 26.59 26.37 26.49 90,660 -0.15(-0.56%)
Nov 02, 2022 26.76 26.99 26.61 26.64 89,065 -0.16(-0.60%)
Nov 01, 2022 26.92 27.50 26.74 26.80 57,730 +0.05(+0.19%)
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%)
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.