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 (%)
May 31, 2024 27.14 27.28 26.97 27.28 37,210 +0.20(+0.74%)
May 30, 2024 26.90 27.10 26.90 27.08 37,400 +0.25(+0.93%)
May 29, 2024 27.13 27.13 26.83 26.83 63,087 -0.51(-1.87%)
May 28, 2024 27.54 27.54 27.29 27.34 18,379 -0.23(-0.83%)
May 27, 2024 27.54 27.60 27.54 27.57 35,827 +0.00(+0.00%)
May 24, 2024 27.51 27.66 27.51 27.57 38,880 +0.03(+0.11%)
May 23, 2024 27.72 27.74 27.40 27.54 43,229 -0.19(-0.69%)
May 22, 2024 27.77 27.78 27.63 27.73 34,575 -0.24(-0.86%)
May 21, 2024 27.95 28.05 27.92 27.97 32,783 -0.03(-0.11%)
May 17, 2024 28.00 0 +0.08(+0.29%)
May 16, 2024 27.88 27.96 27.88 27.92 22,361 +0.06(+0.22%)
May 15, 2024 27.90 27.95 27.85 27.86 42,121 +0.01(+0.04%)
May 14, 2024 27.92 27.93 27.81 27.85 42,170 -0.02(-0.07%)
May 13, 2024 27.85 27.95 27.85 27.87 34,280 +0.06(+0.22%)
May 10, 2024 27.91 27.94 27.79 27.81 39,067 -0.06(-0.22%)
May 09, 2024 27.65 27.91 27.65 27.87 58,489 +0.26(+0.94%)
May 08, 2024 27.30 27.61 27.30 27.61 103,295 +0.22(+0.80%)
May 07, 2024 27.47 27.48 27.37 27.39 38,542 +0.00(+0.00%)
May 06, 2024 27.20 27.41 27.19 27.39 44,886 +0.29(+1.07%)
May 03, 2024 27.08 27.13 27.01 27.10 92,044 +0.23(+0.86%)
May 02, 2024 26.87 26.98 26.75 26.87 37,501 +0.07(+0.26%)
May 01, 2024 26.72 26.96 26.65 26.80 76,147 +0.05(+0.19%)
Apr 30, 2024 26.75 26.83 26.71 26.75 59,963 -0.08(-0.30%)
Apr 29, 2024 26.85 26.93 26.76 26.83 56,918 -0.01(-0.04%)
Apr 26, 2024 26.83 26.90 26.79 26.84 41,571 +0.05(+0.19%)
Apr 25, 2024 26.66 26.81 26.56 26.79 47,065 -0.10(-0.37%)
Apr 24, 2024 26.90 27.00 26.81 26.89 35,114 -0.16(-0.59%)
Apr 23, 2024 26.92 27.10 26.92 27.05 33,683 +0.15(+0.56%)
Apr 22, 2024 26.77 26.93 26.77 26.90 60,025 +0.13(+0.49%)
Apr 19, 2024 26.51 26.78 26.51 26.77 41,575 +0.22(+0.83%)
Apr 18, 2024 26.54 26.65 26.48 26.55 43,072 +0.06(+0.23%)
Apr 17, 2024 26.52 26.69 26.39 26.49 55,466 +0.00(+0.00%)
Apr 16, 2024 26.62 26.62 26.40 26.49 64,991 -0.22(-0.82%)
Apr 15, 2024 26.93 27.05 26.59 26.71 59,898 -0.13(-0.48%)
Apr 12, 2024 27.00 27.11 26.77 26.84 49,545 -0.25(-0.92%)
Apr 11, 2024 27.23 27.23 26.96 27.09 36,740 -0.14(-0.51%)
Apr 10, 2024 27.42 27.42 27.13 27.23 38,140 -0.37(-1.34%)
Apr 09, 2024 27.58 27.62 27.46 27.60 57,114 +0.05(+0.18%)
Apr 08, 2024 27.51 27.58 27.47 27.55 41,434 +0.08(+0.29%)
Apr 05, 2024 27.40 27.51 27.33 27.47 48,971 +0.09(+0.33%)
Apr 04, 2024 27.51 27.61 27.32 27.38 40,230 -0.03(-0.11%)
Apr 03, 2024 27.39 27.51 27.39 27.41 39,624 -0.01(-0.04%)
Apr 02, 2024 27.55 27.55 27.34 27.42 42,910 -0.25(-0.90%)
Apr 01, 2024 27.77 27.77 27.55 27.67 41,355 -0.12(-0.43%)
Mar 28, 2024 27.79 0 +0.11(+0.40%)
Mar 27, 2024 27.56 27.68 27.55 27.68 29,000 +0.21(+0.76%)
Mar 26, 2024 27.51 27.60 27.44 27.47 55,314 +0.01(+0.04%)
Mar 25, 2024 27.52 27.61 27.46 27.46 45,099 -0.10(-0.36%)
Mar 22, 2024 27.73 27.81 27.53 27.56 22,042 -0.25(-0.90%)
Mar 21, 2024 27.75 27.88 27.74 27.81 41,640 +0.15(+0.54%)
Mar 20, 2024 27.47 27.69 27.47 27.66 42,251 +0.17(+0.62%)
Mar 19, 2024 27.43 27.57 27.43 27.49 66,092 +0.10(+0.37%)
Mar 18, 2024 27.48 27.48 27.34 27.39 51,304 -0.08(-0.29%)
Mar 15, 2024 27.38 27.55 27.38 27.47 53,276 +0.03(+0.11%)
Mar 14, 2024 27.69 27.69 27.30 27.44 34,858 -0.21(-0.76%)
Mar 13, 2024 27.70 27.77 27.61 27.65 42,970 -0.03(-0.11%)
Mar 12, 2024 27.71 27.74 27.62 27.68 43,111 +0.02(+0.07%)
Mar 11, 2024 27.64 27.69 27.57 27.66 38,711 -0.03(-0.11%)
Mar 08, 2024 27.72 27.77 27.64 27.69 57,051 -0.02(-0.07%)
Mar 07, 2024 27.63 27.72 27.62 27.71 66,152 +0.17(+0.62%)
Mar 06, 2024 27.59 27.65 27.48 27.54 67,143 +0.05(+0.18%)
Mar 05, 2024 27.44 27.56 27.44 27.49 45,047 +0.04(+0.15%)
Mar 04, 2024 27.40 27.51 27.40 27.45 47,962 -0.02(-0.07%)
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.