iShares S&P/TSX Canadian Dividend Aristocrats Index ETF (TSX:CDZ)
Canada
· Delayed Price · Currency is CAD 40.34
-0.05 (-0.12%)
At close: Dec 5, 2025
TSX:CDZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 40.34 | 40.36 | 40.26 | 40.34 | 40.34 | -0.12% | 6,015 |
| Dec 4, 2025 | 40.30 | 40.55 | 40.30 | 40.39 | 40.39 | 0.35% | 5,588 |
| Dec 3, 2025 | 40.22 | 40.34 | 40.22 | 40.25 | 40.25 | 0.07% | 7,819 |
| Dec 2, 2025 | 40.45 | 40.45 | 40.14 | 40.22 | 40.22 | -0.32% | 7,111 |
| Dec 1, 2025 | 40.36 | 40.41 | 40.28 | 40.35 | 40.35 | -0.37% | 13,787 |
| Nov 28, 2025 | 40.35 | 40.50 | 40.23 | 40.50 | 40.50 | 0.57% | 8,282 |
| Nov 27, 2025 | 40.27 | 40.36 | 40.27 | 40.27 | 40.27 | -0.02% | 19,765 |
| Nov 26, 2025 | 40.24 | 40.33 | 40.20 | 40.28 | 40.28 | 0.20% | 13,140 |
| Nov 25, 2025 | 39.89 | 40.24 | 39.89 | 40.20 | 40.20 | 0.90% | 9,403 |
| Nov 24, 2025 | 39.87 | 39.90 | 39.78 | 39.84 | 39.84 | 0.05% | 8,799 |
| Nov 21, 2025 | 39.48 | 39.85 | 39.48 | 39.82 | 39.82 | 0.84% | 10,302 |
| Nov 20, 2025 | 39.96 | 40.00 | 39.48 | 39.49 | 39.49 | -0.75% | 24,076 |
| Nov 19, 2025 | 39.66 | 39.80 | 39.62 | 39.79 | 39.79 | -0.10% | 8,468 |
| Nov 18, 2025 | 39.73 | 39.88 | 39.70 | 39.83 | 39.72 | -0.13% | 14,333 |
| Nov 17, 2025 | 40.00 | 40.12 | 39.74 | 39.88 | 39.77 | -0.50% | 25,213 |
| Nov 14, 2025 | 39.79 | 40.08 | 39.72 | 40.08 | 39.97 | 0.20% | 14,925 |
| Nov 13, 2025 | 40.35 | 40.35 | 39.90 | 40.00 | 39.89 | -0.82% | 13,096 |
| Nov 12, 2025 | 39.91 | 40.33 | 39.91 | 40.33 | 40.21 | 1.20% | 19,924 |
| Nov 11, 2025 | 39.77 | 39.88 | 39.77 | 39.85 | 39.74 | 0.35% | 4,970 |
| Nov 10, 2025 | 39.72 | 39.76 | 39.67 | 39.71 | 39.60 | 0.53% | 15,615 |
| Nov 7, 2025 | 39.35 | 39.50 | 39.25 | 39.50 | 39.39 | 0.23% | 16,503 |
| Nov 6, 2025 | 39.58 | 39.59 | 39.41 | 39.41 | 39.30 | -0.43% | 9,585 |
| Nov 5, 2025 | 39.48 | 39.68 | 39.48 | 39.58 | 39.47 | 0.61% | 5,702 |
| Nov 4, 2025 | 39.53 | 39.53 | 39.30 | 39.34 | 39.23 | -1.06% | 17,130 |
| Nov 3, 2025 | 39.73 | 39.80 | 39.50 | 39.76 | 39.65 | 0.20% | 22,364 |
| Oct 31, 2025 | 39.48 | 39.75 | 39.34 | 39.68 | 39.57 | 0.76% | 15,249 |
| Oct 30, 2025 | 39.57 | 39.66 | 39.37 | 39.38 | 39.27 | -0.68% | 21,000 |
| Oct 29, 2025 | 40.10 | 40.10 | 39.63 | 39.65 | 39.54 | -1.20% | 105,264 |
| Oct 28, 2025 | 40.25 | 40.25 | 40.12 | 40.13 | 40.02 | -0.45% | 16,101 |
| Oct 27, 2025 | 40.50 | 40.50 | 40.26 | 40.31 | 40.08 | -0.12% | 10,752 |
| Oct 24, 2025 | 40.29 | 40.41 | 40.29 | 40.36 | 40.13 | 0.42% | 6,993 |
| Oct 23, 2025 | 40.23 | 40.29 | 40.12 | 40.19 | 39.96 | 0.15% | 10,831 |
| Oct 22, 2025 | 39.92 | 40.17 | 39.92 | 40.13 | 39.90 | 0.53% | 7,609 |
| Oct 21, 2025 | 39.89 | 39.95 | 39.85 | 39.92 | 39.69 | -0.10% | 13,680 |
| Oct 20, 2025 | 39.94 | 39.99 | 39.94 | 39.96 | 39.73 | 0.28% | 12,269 |
| Oct 17, 2025 | 39.70 | 39.88 | 39.67 | 39.85 | 39.62 | 0.10% | 12,922 |
| Oct 16, 2025 | 40.05 | 40.05 | 39.77 | 39.81 | 39.58 | -0.50% | 22,463 |
| Oct 15, 2025 | 40.03 | 40.21 | 39.98 | 40.01 | 39.78 | 0.13% | 45,582 |
| Oct 14, 2025 | 39.75 | 40.00 | 39.73 | 39.96 | 39.73 | 0.65% | 14,235 |
| Oct 10, 2025 | 39.92 | 39.92 | 39.67 | 39.70 | 39.47 | -0.40% | 67,139 |
| Oct 9, 2025 | 40.04 | 40.06 | 39.82 | 39.86 | 39.63 | -0.45% | 14,107 |
| Oct 8, 2025 | 40.17 | 40.17 | 39.94 | 40.04 | 39.81 | -0.27% | 16,101 |
| Oct 7, 2025 | 40.49 | 40.49 | 40.12 | 40.15 | 39.92 | -0.77% | 9,068 |
| Oct 6, 2025 | 40.66 | 40.66 | 40.35 | 40.46 | 40.23 | -0.12% | 21,298 |
| Oct 3, 2025 | 40.24 | 40.54 | 40.24 | 40.51 | 40.28 | 0.67% | 13,755 |
| Oct 2, 2025 | 40.10 | 40.25 | 40.05 | 40.24 | 40.01 | 0.32% | 33,226 |
| Oct 1, 2025 | 40.03 | 40.15 | 40.03 | 40.11 | 39.88 | 0.10% | 11,685 |
| Sep 30, 2025 | 39.93 | 40.07 | 39.88 | 40.07 | 39.84 | 0.33% | 7,411 |
| Sep 29, 2025 | 39.84 | 39.95 | 39.84 | 39.94 | 39.71 | 0.35% | 34,300 |
| Sep 26, 2025 | 39.77 | 39.89 | 39.77 | 39.80 | 39.57 | 0.18% | 10,052 |
| Sep 25, 2025 | 39.62 | 39.76 | 39.61 | 39.73 | 39.50 | -0.05% | 18,052 |
| Sep 24, 2025 | 39.73 | 39.86 | 39.73 | 39.75 | 39.52 | -0.05% | 7,060 |
| Sep 23, 2025 | 39.87 | 39.92 | 39.75 | 39.77 | 39.43 | -0.18% | 15,766 |
| Sep 22, 2025 | 39.75 | 39.89 | 39.72 | 39.84 | 39.50 | 0.15% | 38,371 |
| Sep 19, 2025 | 39.62 | 40.01 | 39.61 | 39.78 | 39.44 | 0.40% | 25,997 |
| Sep 18, 2025 | 39.62 | 39.70 | 39.60 | 39.62 | 39.28 | 0.05% | 4,752 |
| Sep 17, 2025 | 39.54 | 39.75 | 39.54 | 39.60 | 39.26 | 0.10% | 16,630 |
| Sep 16, 2025 | 39.64 | 39.64 | 39.53 | 39.56 | 39.22 | -0.18% | 9,435 |
| Sep 15, 2025 | 39.67 | 39.67 | 39.52 | 39.63 | 39.29 | - | 21,793 |
| Sep 12, 2025 | 39.53 | 39.64 | 39.52 | 39.63 | 39.29 | 0.15% | 12,075 |
| Sep 11, 2025 | 39.46 | 39.60 | 39.46 | 39.57 | 39.23 | 0.41% | 11,234 |
| Sep 10, 2025 | 39.35 | 39.42 | 39.33 | 39.41 | 39.07 | 0.23% | 9,390 |
| Sep 9, 2025 | 39.28 | 39.36 | 39.28 | 39.32 | 38.98 | 0.05% | 13,763 |
| Sep 8, 2025 | 39.39 | 39.39 | 39.18 | 39.30 | 38.96 | -0.20% | 18,663 |
| Sep 5, 2025 | 39.34 | 39.38 | 39.24 | 39.38 | 39.04 | 0.25% | 10,553 |
| Sep 4, 2025 | 39.10 | 39.28 | 39.10 | 39.28 | 38.94 | 0.67% | 15,222 |
| Sep 3, 2025 | 38.90 | 39.05 | 38.90 | 39.02 | 38.68 | 0.36% | 5,028 |
| Sep 2, 2025 | 38.97 | 38.97 | 38.75 | 38.88 | 38.55 | -0.56% | 14,463 |
| Aug 29, 2025 | 38.93 | 39.13 | 38.91 | 39.10 | 38.76 | 0.33% | 8,738 |
| Aug 28, 2025 | 39.03 | 39.03 | 38.83 | 38.97 | 38.63 | -0.03% | 10,964 |
| Aug 27, 2025 | 38.83 | 39.01 | 38.83 | 38.98 | 38.64 | 0.28% | 12,721 |
| Aug 26, 2025 | 38.85 | 38.87 | 38.79 | 38.87 | 38.54 | -0.33% | 12,695 |
| Aug 25, 2025 | 39.20 | 39.20 | 38.97 | 39.00 | 38.55 | -0.51% | 9,694 |
| Aug 22, 2025 | 39.07 | 39.27 | 39.07 | 39.20 | 38.75 | 0.56% | 3,833 |
| Aug 21, 2025 | 38.89 | 39.06 | 38.85 | 38.98 | 38.53 | 0.13% | 9,325 |
| Aug 20, 2025 | 38.82 | 38.98 | 38.82 | 38.93 | 38.48 | 0.26% | 49,991 |
| Aug 19, 2025 | 38.83 | 38.92 | 38.83 | 38.83 | 38.38 | 0.15% | 5,678 |
| Aug 18, 2025 | 38.69 | 38.84 | 38.62 | 38.77 | 38.32 | 0.08% | 6,235 |
| Aug 15, 2025 | 38.65 | 38.77 | 38.62 | 38.74 | 38.29 | 0.23% | 3,617 |
| Aug 14, 2025 | 38.60 | 38.68 | 38.50 | 38.65 | 38.20 | -0.05% | 14,100 |
| Aug 13, 2025 | 38.43 | 38.67 | 38.43 | 38.67 | 38.22 | 0.62% | 6,072 |
| Aug 12, 2025 | 38.24 | 38.43 | 38.22 | 38.43 | 37.98 | 0.68% | 4,299 |
| Aug 11, 2025 | 38.11 | 38.20 | 38.11 | 38.17 | 37.73 | 0.10% | 17,587 |
| Aug 8, 2025 | 38.07 | 38.22 | 38.07 | 38.13 | 37.69 | 0.39% | 6,254 |
| Aug 7, 2025 | 38.18 | 38.18 | 37.97 | 37.98 | 37.54 | -0.24% | 7,228 |
| Aug 6, 2025 | 38.04 | 38.10 | 37.98 | 38.07 | 37.63 | 0.18% | 9,626 |
| Aug 5, 2025 | 37.99 | 38.03 | 37.92 | 38.00 | 37.56 | 0.82% | 11,128 |
| Aug 1, 2025 | 37.69 | 37.75 | 37.52 | 37.69 | 37.25 | -0.42% | 20,081 |
| Jul 31, 2025 | 38.00 | 38.06 | 37.85 | 37.85 | 37.41 | -0.47% | 7,544 |
| Jul 30, 2025 | 38.21 | 38.28 | 38.00 | 38.03 | 37.59 | -0.47% | 14,967 |
| Jul 29, 2025 | 38.15 | 38.24 | 38.15 | 38.21 | 37.77 | 0.39% | 6,424 |
| Jul 28, 2025 | 38.23 | 38.23 | 38.03 | 38.06 | 37.62 | -0.47% | 7,661 |
| Jul 25, 2025 | 38.24 | 38.26 | 38.13 | 38.24 | 37.68 | - | 12,415 |
| Jul 24, 2025 | 38.27 | 38.33 | 38.24 | 38.24 | 37.68 | -0.08% | 11,057 |
| Jul 23, 2025 | 38.24 | 38.37 | 38.19 | 38.27 | 37.71 | 0.34% | 15,944 |
| Jul 22, 2025 | 38.00 | 38.19 | 38.00 | 38.14 | 37.58 | 0.47% | 5,212 |
| Jul 21, 2025 | 38.10 | 38.10 | 37.96 | 37.96 | 37.41 | -0.26% | 9,234 |
| Jul 18, 2025 | 38.12 | 38.15 | 38.01 | 38.06 | 37.50 | - | 16,437 |
| Jul 17, 2025 | 37.92 | 38.10 | 37.82 | 38.06 | 37.50 | 0.42% | 17,504 |
| Jul 16, 2025 | 38.02 | 38.02 | 37.75 | 37.90 | 37.35 | -0.26% | 29,445 |