iShares Core MSCI Canadian Quality Dividend Index ETF (TSX:XDIV)
Canada
· Delayed Price · Currency is CAD 36.36
+0.05 (0.14%)
At close: Dec 5, 2025
TSX:XDIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 36.35 | 36.44 | 36.28 | 36.36 | 36.36 | 0.14% | 138,170 |
| Dec 4, 2025 | 36.28 | 36.52 | 36.28 | 36.31 | 36.31 | 0.41% | 114,988 |
| Dec 3, 2025 | 36.08 | 36.19 | 36.02 | 36.16 | 36.16 | 0.47% | 128,844 |
| Dec 2, 2025 | 36.29 | 36.29 | 35.92 | 35.99 | 35.99 | -0.58% | 225,816 |
| Dec 1, 2025 | 36.33 | 36.33 | 36.13 | 36.20 | 36.20 | -0.33% | 155,327 |
| Nov 28, 2025 | 36.17 | 36.36 | 36.07 | 36.32 | 36.32 | 0.39% | 137,111 |
| Nov 27, 2025 | 36.16 | 36.22 | 36.16 | 36.18 | 36.18 | 0.08% | 106,853 |
| Nov 26, 2025 | 36.22 | 36.25 | 36.15 | 36.15 | 36.15 | -0.08% | 187,015 |
| Nov 25, 2025 | 35.95 | 36.23 | 35.93 | 36.18 | 36.18 | 0.70% | 198,391 |
| Nov 24, 2025 | 35.85 | 35.96 | 35.70 | 35.93 | 35.93 | 0.34% | 167,518 |
| Nov 21, 2025 | 35.50 | 35.85 | 35.49 | 35.81 | 35.81 | 0.90% | 99,813 |
| Nov 20, 2025 | 35.85 | 35.85 | 35.40 | 35.49 | 35.49 | -0.34% | 160,801 |
| Nov 19, 2025 | 35.53 | 35.61 | 35.44 | 35.61 | 35.61 | -0.14% | 232,731 |
| Nov 18, 2025 | 35.52 | 35.73 | 35.45 | 35.66 | 35.54 | -0.11% | 176,076 |
| Nov 17, 2025 | 35.73 | 35.81 | 35.54 | 35.70 | 35.58 | -0.11% | 199,724 |
| Nov 14, 2025 | 35.57 | 35.75 | 35.33 | 35.74 | 35.62 | 0.25% | 140,740 |
| Nov 13, 2025 | 35.86 | 36.03 | 35.53 | 35.65 | 35.53 | -0.50% | 241,159 |
| Nov 12, 2025 | 35.52 | 35.87 | 35.50 | 35.83 | 35.71 | 1.03% | 103,684 |
| Nov 11, 2025 | 35.22 | 35.50 | 35.21 | 35.47 | 35.34 | 0.75% | 81,685 |
| Nov 10, 2025 | 35.16 | 35.20 | 35.02 | 35.20 | 35.08 | 0.60% | 159,522 |
| Nov 7, 2025 | 35.04 | 35.04 | 34.86 | 34.99 | 34.87 | -0.51% | 148,992 |
| Nov 6, 2025 | 35.20 | 35.31 | 35.08 | 35.17 | 35.05 | -0.06% | 94,156 |
| Nov 5, 2025 | 34.97 | 35.30 | 34.97 | 35.19 | 35.07 | 1.00% | 112,950 |
| Nov 4, 2025 | 34.76 | 34.90 | 34.69 | 34.84 | 34.72 | -0.31% | 158,071 |
| Nov 3, 2025 | 34.88 | 35.00 | 34.74 | 34.95 | 34.83 | 0.46% | 127,306 |
| Oct 31, 2025 | 34.69 | 34.83 | 34.60 | 34.79 | 34.67 | 0.64% | 123,237 |
| Oct 30, 2025 | 34.55 | 34.74 | 34.54 | 34.57 | 34.45 | 0.06% | 147,807 |
| Oct 29, 2025 | 34.85 | 34.85 | 34.48 | 34.55 | 34.43 | -0.89% | 225,143 |
| Oct 28, 2025 | 35.04 | 35.04 | 34.80 | 34.86 | 34.74 | -0.68% | 206,655 |
| Oct 27, 2025 | 35.15 | 35.15 | 35.01 | 35.10 | 34.86 | 0.23% | 192,520 |
| Oct 24, 2025 | 35.00 | 35.10 | 34.94 | 35.02 | 34.78 | 0.37% | 103,353 |
| Oct 23, 2025 | 34.92 | 35.03 | 34.88 | 34.89 | 34.65 | 0.26% | 109,889 |
| Oct 22, 2025 | 34.65 | 34.84 | 34.61 | 34.80 | 34.56 | 0.58% | 221,866 |
| Oct 21, 2025 | 34.57 | 34.61 | 34.46 | 34.60 | 34.36 | 0.12% | 111,731 |
| Oct 20, 2025 | 34.50 | 34.66 | 34.49 | 34.56 | 34.32 | 0.49% | 99,938 |
| Oct 17, 2025 | 34.40 | 34.49 | 34.33 | 34.39 | 34.16 | -0.29% | 184,526 |
| Oct 16, 2025 | 34.81 | 34.81 | 34.42 | 34.49 | 34.25 | -0.89% | 159,199 |
| Oct 15, 2025 | 34.88 | 35.04 | 34.70 | 34.80 | 34.56 | - | 154,190 |
| Oct 14, 2025 | 34.48 | 34.88 | 34.46 | 34.80 | 34.56 | 0.93% | 136,932 |
| Oct 10, 2025 | 34.79 | 34.79 | 34.48 | 34.48 | 34.24 | -0.72% | 171,175 |
| Oct 9, 2025 | 34.95 | 34.97 | 34.68 | 34.73 | 34.49 | -0.56% | 142,388 |
| Oct 8, 2025 | 34.99 | 35.00 | 34.78 | 34.93 | 34.69 | 0.13% | 116,313 |
| Oct 7, 2025 | 35.07 | 35.07 | 34.79 | 34.88 | 34.64 | -0.40% | 137,296 |
| Oct 6, 2025 | 35.09 | 35.09 | 34.80 | 35.02 | 34.78 | 0.37% | 209,675 |
| Oct 3, 2025 | 34.54 | 34.91 | 34.54 | 34.89 | 34.65 | 1.04% | 131,895 |
| Oct 2, 2025 | 34.62 | 34.62 | 34.41 | 34.53 | 34.29 | -0.12% | 96,253 |
| Oct 1, 2025 | 34.54 | 34.71 | 34.49 | 34.57 | 34.33 | 0.06% | 115,861 |
| Sep 30, 2025 | 34.44 | 34.55 | 34.37 | 34.55 | 34.31 | 0.23% | 103,229 |
| Sep 29, 2025 | 34.42 | 34.48 | 34.34 | 34.47 | 34.23 | 0.36% | 135,913 |
| Sep 26, 2025 | 34.40 | 34.51 | 34.33 | 34.35 | 34.11 | -0.01% | 90,378 |
| Sep 25, 2025 | 34.15 | 34.36 | 34.10 | 34.35 | 34.12 | 0.32% | 98,931 |
| Sep 24, 2025 | 34.31 | 34.38 | 34.24 | 34.24 | 34.01 | -0.16% | 111,109 |
| Sep 23, 2025 | 34.28 | 34.45 | 34.21 | 34.30 | 33.94 | 0.20% | 182,064 |
| Sep 22, 2025 | 34.13 | 34.26 | 33.99 | 34.23 | 33.88 | 0.43% | 127,732 |
| Sep 19, 2025 | 34.30 | 34.30 | 34.01 | 34.08 | 33.73 | 0.06% | 179,905 |
| Sep 18, 2025 | 33.97 | 34.13 | 33.95 | 34.06 | 33.71 | 0.35% | 158,846 |
| Sep 17, 2025 | 33.89 | 34.04 | 33.87 | 33.94 | 33.59 | 0.18% | 168,151 |
| Sep 16, 2025 | 33.97 | 33.97 | 33.85 | 33.88 | 33.53 | -0.32% | 109,643 |
| Sep 15, 2025 | 34.01 | 34.01 | 33.86 | 33.99 | 33.64 | 0.15% | 164,045 |
| Sep 12, 2025 | 33.92 | 33.96 | 33.90 | 33.94 | 33.59 | 0.06% | 137,932 |
| Sep 11, 2025 | 33.71 | 33.92 | 33.70 | 33.92 | 33.57 | 0.77% | 108,352 |
| Sep 10, 2025 | 33.51 | 33.66 | 33.45 | 33.66 | 33.32 | 0.60% | 101,869 |
| Sep 9, 2025 | 33.26 | 33.53 | 33.25 | 33.46 | 33.12 | 0.75% | 126,410 |
| Sep 8, 2025 | 33.27 | 33.27 | 33.03 | 33.21 | 32.87 | 0.03% | 167,593 |
| Sep 5, 2025 | 33.32 | 33.32 | 33.09 | 33.20 | 32.86 | -0.24% | 170,055 |
| Sep 4, 2025 | 33.20 | 33.30 | 33.19 | 33.28 | 32.94 | 0.39% | 106,552 |
| Sep 3, 2025 | 33.14 | 33.19 | 33.05 | 33.15 | 32.81 | 0.09% | 123,004 |
| Sep 2, 2025 | 33.11 | 33.17 | 33.00 | 33.12 | 32.78 | -0.30% | 125,426 |
| Aug 29, 2025 | 33.20 | 33.29 | 33.14 | 33.22 | 32.88 | 0.21% | 101,288 |
| Aug 28, 2025 | 33.37 | 33.37 | 33.03 | 33.15 | 32.81 | -0.33% | 94,651 |
| Aug 27, 2025 | 33.09 | 33.33 | 33.08 | 33.26 | 32.92 | 0.79% | 201,159 |
| Aug 26, 2025 | 33.00 | 33.00 | 32.81 | 33.00 | 32.66 | -0.36% | 163,502 |
| Aug 25, 2025 | 33.23 | 33.24 | 33.03 | 33.12 | 32.67 | -0.36% | 214,766 |
| Aug 22, 2025 | 33.13 | 33.29 | 33.13 | 33.24 | 32.78 | 0.51% | 119,537 |
| Aug 21, 2025 | 32.92 | 33.11 | 32.88 | 33.07 | 32.62 | 0.52% | 117,963 |
| Aug 20, 2025 | 32.75 | 32.96 | 32.75 | 32.90 | 32.45 | 0.55% | 93,221 |
| Aug 19, 2025 | 32.70 | 32.80 | 32.67 | 32.72 | 32.27 | 0.12% | 128,240 |
| Aug 18, 2025 | 32.67 | 32.72 | 32.62 | 32.68 | 32.23 | -0.09% | 133,037 |
| Aug 15, 2025 | 32.70 | 32.75 | 32.62 | 32.71 | 32.26 | 0.09% | 114,416 |
| Aug 14, 2025 | 32.44 | 32.68 | 32.42 | 32.68 | 32.23 | 0.74% | 98,237 |
| Aug 13, 2025 | 32.36 | 32.53 | 32.35 | 32.44 | 32.00 | 0.50% | 122,020 |
| Aug 12, 2025 | 32.18 | 32.33 | 32.18 | 32.28 | 31.84 | 0.47% | 117,018 |
| Aug 11, 2025 | 32.18 | 32.36 | 32.10 | 32.13 | 31.69 | -0.16% | 151,157 |
| Aug 8, 2025 | 32.37 | 32.38 | 32.16 | 32.18 | 31.74 | -0.46% | 163,376 |
| Aug 7, 2025 | 32.53 | 32.53 | 32.26 | 32.33 | 31.89 | -0.55% | 197,262 |
| Aug 6, 2025 | 32.52 | 32.57 | 32.39 | 32.51 | 32.06 | 0.25% | 110,414 |
| Aug 5, 2025 | 32.46 | 32.59 | 32.32 | 32.43 | 31.99 | 0.75% | 114,995 |
| Aug 1, 2025 | 32.33 | 32.33 | 32.03 | 32.19 | 31.75 | -0.68% | 216,114 |
| Jul 31, 2025 | 32.53 | 32.57 | 32.38 | 32.41 | 31.97 | -0.67% | 136,817 |
| Jul 30, 2025 | 32.67 | 32.72 | 32.56 | 32.63 | 32.18 | - | 164,618 |
| Jul 29, 2025 | 32.59 | 32.66 | 32.57 | 32.63 | 32.18 | 0.21% | 146,843 |
| Jul 28, 2025 | 32.70 | 32.70 | 32.48 | 32.56 | 32.11 | -0.49% | 130,097 |
| Jul 25, 2025 | 32.75 | 32.76 | 32.66 | 32.72 | 32.16 | 0.18% | 153,444 |
| Jul 24, 2025 | 32.56 | 32.73 | 32.54 | 32.66 | 32.10 | 0.25% | 88,623 |
| Jul 23, 2025 | 32.46 | 32.65 | 32.44 | 32.58 | 32.02 | 0.65% | 88,423 |
| Jul 22, 2025 | 32.23 | 32.39 | 32.23 | 32.37 | 31.81 | 0.53% | 100,511 |
| Jul 21, 2025 | 32.35 | 32.35 | 32.20 | 32.20 | 31.64 | -0.28% | 121,858 |
| Jul 18, 2025 | 32.39 | 32.39 | 32.25 | 32.29 | 31.73 | -0.03% | 127,859 |
| Jul 17, 2025 | 32.08 | 32.35 | 32.04 | 32.30 | 31.74 | 0.47% | 110,540 |
| Jul 16, 2025 | 32.15 | 32.16 | 31.94 | 32.15 | 31.60 | 0.03% | 170,489 |