TSX:XDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	38.56	38.56	38.15	38.23	38.23	-1.11%	589,758
Mar 5, 2026	38.68	38.71	38.46	38.66	38.66	-0.28%	157,745
Mar 4, 2026	38.57	38.78	38.49	38.77	38.77	0.39%	168,220
Mar 3, 2026	38.62	38.70	38.21	38.62	38.62	-0.72%	225,731
Mar 2, 2026	38.70	38.92	38.62	38.90	38.90	0.52%	169,035
Feb 27, 2026	38.59	38.80	38.50	38.70	38.70	0.08%	217,201
Feb 26, 2026	38.56	38.73	38.46	38.67	38.67	0.39%	210,819
Feb 25, 2026	38.48	38.56	38.13	38.52	38.52	0.18%	240,752
Feb 24, 2026	38.50	38.50	38.23	38.45	38.45	-0.26%	268,451
Feb 23, 2026	38.71	38.85	38.41	38.55	38.43	-0.31%	236,335
Feb 20, 2026	38.61	38.73	38.50	38.67	38.55	0.16%	199,241
Feb 19, 2026	38.66	38.69	38.51	38.61	38.49	0.08%	179,970
Feb 18, 2026	38.62	38.69	38.39	38.58	38.46	0.16%	157,363
Feb 17, 2026	38.43	38.52	38.17	38.52	38.40	0.26%	206,737
Feb 13, 2026	37.92	38.42	37.92	38.42	38.30	1.83%	127,153
Feb 12, 2026	37.92	38.00	37.67	37.73	37.61	-0.26%	224,028
Feb 11, 2026	38.00	38.06	37.80	37.83	37.71	0.08%	205,260
Feb 10, 2026	37.77	37.85	37.67	37.80	37.68	0.37%	228,646
Feb 9, 2026	37.68	37.75	37.53	37.66	37.54	-0.05%	279,624
Feb 6, 2026	37.65	37.77	37.47	37.68	37.56	0.24%	354,115
Feb 5, 2026	37.49	37.79	37.45	37.59	37.47	0.08%	211,585
Feb 4, 2026	37.53	37.80	37.47	37.56	37.44	0.48%	282,697
Feb 3, 2026	37.34	37.59	37.20	37.38	37.26	0.30%	196,610
Feb 2, 2026	37.14	37.35	37.05	37.27	37.15	0.27%	240,191
Jan 30, 2026	37.23	37.32	36.84	37.17	37.06	-0.32%	237,737
Jan 29, 2026	37.30	37.47	37.17	37.29	37.17	0.32%	245,982
Jan 28, 2026	37.30	37.39	37.11	37.17	37.06	-0.27%	254,875
Jan 27, 2026	37.32	37.44	37.26	37.27	37.15	-0.32%	176,043
Jan 26, 2026	37.55	37.56	37.26	37.39	37.16	-0.05%	208,056
Jan 23, 2026	37.45	37.45	37.20	37.41	37.18	0.21%	277,213
Jan 22, 2026	37.58	37.60	37.32	37.33	37.10	-0.29%	197,223
Jan 21, 2026	37.27	37.57	37.21	37.44	37.21	0.65%	171,196
Jan 20, 2026	37.49	37.51	37.07	37.20	36.97	-0.83%	184,274
Jan 19, 2026	37.51	37.57	37.39	37.51	37.28	-0.21%	162,003
Jan 16, 2026	37.57	37.74	37.56	37.59	37.35	0.13%	162,869
Jan 15, 2026	37.46	37.57	37.46	37.54	37.31	0.21%	174,902
Jan 14, 2026	37.26	37.55	37.25	37.46	37.23	0.73%	167,263
Jan 13, 2026	37.36	37.37	37.18	37.19	36.96	-0.13%	193,373
Jan 12, 2026	37.24	37.29	37.10	37.24	37.01	-0.05%	298,068
Jan 9, 2026	37.08	37.27	37.03	37.26	37.03	0.81%	156,628
Jan 8, 2026	36.83	37.06	36.83	36.96	36.73	0.33%	137,796
Jan 7, 2026	37.00	37.06	36.79	36.84	36.61	-0.65%	206,829
Jan 6, 2026	37.08	37.23	36.99	37.08	36.85	0.24%	230,501
Jan 5, 2026	37.02	37.09	36.65	36.99	36.76	0.11%	281,939
Jan 2, 2026	36.91	37.03	36.71	36.95	36.72	0.35%	290,276
Dec 31, 2025	36.88	36.89	36.79	36.82	36.59	-0.22%	117,633
Dec 30, 2025	36.89	36.99	36.85	36.90	36.67	-0.14%	124,829
Dec 29, 2025	36.78	37.04	36.78	36.95	36.60	0.41%	192,422
Dec 24, 2025	36.81	36.91	36.79	36.80	36.45	-0.04%	82,823
Dec 23, 2025	36.69	36.84	36.69	36.82	36.46	0.31%	80,332
Dec 22, 2025	36.62	36.79	36.48	36.70	36.35	0.41%	151,651
Dec 19, 2025	36.60	36.73	36.53	36.55	36.20	0.25%	84,657
Dec 18, 2025	36.50	36.63	36.42	36.46	36.11	0.19%	111,326
Dec 17, 2025	36.44	36.46	36.23	36.39	36.04	0.17%	194,700
Dec 16, 2025	36.62	36.62	36.33	36.33	35.98	-1.04%	257,384
Dec 15, 2025	36.70	36.74	36.54	36.71	36.36	0.36%	136,288
Dec 12, 2025	36.58	36.60	36.49	36.58	36.23	0.30%	112,242
Dec 11, 2025	36.39	36.51	36.36	36.47	36.12	0.27%	90,330
Dec 10, 2025	36.28	36.42	36.27	36.37	36.02	0.30%	143,649
Dec 9, 2025	36.35	36.46	36.26	36.26	35.92	-0.14%	114,626
Dec 8, 2025	36.35	36.35	36.19	36.31	35.96	-0.14%	119,992
Dec 5, 2025	36.35	36.44	36.28	36.36	36.01	0.14%	138,170
Dec 4, 2025	36.28	36.52	36.28	36.31	35.96	0.41%	114,988
Dec 3, 2025	36.08	36.19	36.02	36.16	35.82	0.47%	128,844
Dec 2, 2025	36.29	36.29	35.92	35.99	35.65	-0.58%	225,816
Dec 1, 2025	36.33	36.33	36.13	36.20	35.86	-0.33%	155,327
Nov 28, 2025	36.17	36.36	36.07	36.32	35.97	0.39%	137,111
Nov 27, 2025	36.16	36.22	36.16	36.18	35.84	0.08%	106,853
Nov 26, 2025	36.22	36.25	36.15	36.15	35.81	-0.08%	187,015
Nov 25, 2025	35.95	36.23	35.93	36.18	35.84	0.70%	198,391
Nov 24, 2025	35.85	35.96	35.70	35.93	35.59	0.34%	167,518
Nov 21, 2025	35.50	35.85	35.49	35.81	35.47	0.90%	99,813
Nov 20, 2025	35.85	35.85	35.40	35.49	35.15	-0.34%	160,801
Nov 19, 2025	35.53	35.61	35.44	35.61	35.27	-0.14%	232,731
Nov 18, 2025	35.52	35.73	35.45	35.66	35.20	-0.11%	176,076
Nov 17, 2025	35.73	35.81	35.54	35.70	35.24	-0.11%	199,724
Nov 14, 2025	35.57	35.75	35.33	35.74	35.28	0.25%	140,740
Nov 13, 2025	35.86	36.03	35.53	35.65	35.19	-0.50%	241,159
Nov 12, 2025	35.52	35.87	35.50	35.83	35.37	1.03%	103,684
Nov 11, 2025	35.22	35.50	35.21	35.47	35.01	0.75%	81,685
Nov 10, 2025	35.16	35.20	35.02	35.20	34.75	0.60%	159,522
Nov 7, 2025	35.04	35.04	34.86	34.99	34.54	-0.51%	148,992
Nov 6, 2025	35.20	35.31	35.08	35.17	34.72	-0.06%	94,156
Nov 5, 2025	34.97	35.30	34.97	35.19	34.74	1.00%	112,950
Nov 4, 2025	34.76	34.90	34.69	34.84	34.39	-0.31%	158,071
Nov 3, 2025	34.88	35.00	34.74	34.95	34.50	0.46%	127,306
Oct 31, 2025	34.69	34.83	34.60	34.79	34.34	0.64%	123,237
Oct 30, 2025	34.55	34.74	34.54	34.57	34.12	0.06%	147,807
Oct 29, 2025	34.85	34.85	34.48	34.55	34.11	-0.89%	225,143
Oct 28, 2025	35.04	35.04	34.80	34.86	34.41	-0.68%	206,655
Oct 27, 2025	35.15	35.15	35.01	35.10	34.53	0.23%	192,520
Oct 24, 2025	35.00	35.10	34.94	35.02	34.45	0.37%	103,353
Oct 23, 2025	34.92	35.03	34.88	34.89	34.32	0.26%	109,889
Oct 22, 2025	34.65	34.84	34.61	34.80	34.23	0.58%	221,866
Oct 21, 2025	34.57	34.61	34.46	34.60	34.04	0.12%	111,731
Oct 20, 2025	34.50	34.66	34.49	34.56	34.00	0.49%	99,938
Oct 17, 2025	34.40	34.49	34.33	34.39	33.83	-0.29%	184,526
Oct 16, 2025	34.81	34.81	34.42	34.49	33.93	-0.89%	159,199
Oct 15, 2025	34.88	35.04	34.70	34.80	34.23	-	154,190
Oct 14, 2025	34.48	34.88	34.46	34.80	34.23	0.93%	136,932