TSX:XDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	41.10	41.48	41.09	41.25	41.25	-0.79%	158,830
Apr 27, 2026	40.79	41.62	40.79	41.58	41.58	1.91%	247,424
Apr 24, 2026	40.89	40.89	40.75	40.80	40.68	-0.20%	241,030
Apr 23, 2026	40.45	40.90	40.40	40.88	40.76	1.19%	143,797
Apr 22, 2026	40.51	40.55	40.32	40.40	40.28	0.10%	115,507
Apr 21, 2026	40.45	40.52	40.32	40.36	40.24	-0.10%	193,206
Apr 20, 2026	40.43	40.61	40.33	40.40	40.28	-0.07%	265,421
Apr 17, 2026	40.25	40.43	40.05	40.43	40.31	0.07%	243,999
Apr 16, 2026	40.52	40.67	40.32	40.40	40.28	-0.20%	173,345
Apr 15, 2026	40.40	40.56	40.36	40.48	40.36	0.27%	191,752
Apr 14, 2026	40.36	40.39	40.10	40.37	40.25	-0.02%	232,191
Apr 13, 2026	40.24	40.41	40.13	40.38	40.26	0.55%	178,230
Apr 10, 2026	40.03	40.20	39.96	40.16	40.04	0.50%	152,007
Apr 9, 2026	40.01	40.20	39.93	39.96	39.85	-0.10%	167,281
Apr 8, 2026	39.75	40.02	39.65	40.00	39.89	0.18%	231,187
Apr 7, 2026	39.87	40.05	39.80	39.93	39.82	0.20%	156,175
Apr 6, 2026	39.73	39.90	39.70	39.85	39.74	0.25%	172,526
Apr 2, 2026	39.48	39.77	39.38	39.75	39.64	0.99%	172,261
Apr 1, 2026	39.54	39.55	39.24	39.36	39.25	-0.38%	234,188
Mar 31, 2026	39.39	39.63	39.18	39.51	39.40	0.79%	145,035
Mar 30, 2026	39.29	39.61	39.06	39.20	39.09	0.54%	158,126
Mar 27, 2026	39.09	39.21	38.92	38.99	38.88	-0.36%	128,987
Mar 26, 2026	39.15	39.48	39.12	39.13	39.02	-0.51%	152,947
Mar 25, 2026	39.21	39.36	39.08	39.33	39.10	0.92%	193,358
Mar 24, 2026	38.75	39.26	38.70	38.97	38.74	0.39%	307,031
Mar 23, 2026	38.63	39.00	38.45	38.82	38.59	0.70%	291,317
Mar 20, 2026	38.68	38.85	38.44	38.55	38.32	-0.44%	203,074
Mar 19, 2026	38.71	38.86	38.60	38.72	38.49	-0.39%	122,899
Mar 18, 2026	39.15	39.15	38.85	38.87	38.64	-0.52%	501,261
Mar 17, 2026	39.14	39.31	39.05	39.08	38.85	0.45%	168,543
Mar 16, 2026	38.58	38.99	38.54	38.90	38.67	1.04%	103,354
Mar 13, 2026	38.36	38.64	38.36	38.50	38.27	0.56%	203,974
Mar 12, 2026	38.16	38.42	38.15	38.29	38.06	0.25%	138,515
Mar 11, 2026	38.13	38.40	38.11	38.19	37.97	0.24%	125,455
Mar 10, 2026	38.03	38.37	38.00	38.10	37.88	0.16%	155,848
Mar 9, 2026	38.00	38.07	37.62	38.04	37.82	-0.50%	409,082
Mar 6, 2026	38.56	38.56	38.15	38.23	38.01	-1.11%	589,758
Mar 5, 2026	38.68	38.71	38.46	38.66	38.43	-0.28%	157,745
Mar 4, 2026	38.57	38.78	38.49	38.77	38.54	0.39%	168,220
Mar 3, 2026	38.62	38.70	38.21	38.62	38.39	-0.72%	225,731
Mar 2, 2026	38.70	38.92	38.62	38.90	38.67	0.52%	169,635
Feb 27, 2026	38.59	38.80	38.50	38.70	38.47	0.08%	217,201
Feb 26, 2026	38.56	38.73	38.46	38.67	38.44	0.39%	210,819
Feb 25, 2026	38.48	38.56	38.13	38.52	38.29	0.18%	240,752
Feb 24, 2026	38.50	38.50	38.23	38.45	38.22	-0.26%	268,451
Feb 23, 2026	38.71	38.85	38.41	38.55	38.20	-0.31%	236,335
Feb 20, 2026	38.61	38.73	38.50	38.67	38.32	0.16%	199,241
Feb 19, 2026	38.66	38.69	38.51	38.61	38.26	0.08%	179,970
Feb 18, 2026	38.62	38.69	38.39	38.58	38.23	0.16%	157,363
Feb 17, 2026	38.43	38.52	38.17	38.52	38.18	0.26%	206,737
Feb 13, 2026	37.92	38.42	37.92	38.42	38.08	1.83%	127,153
Feb 12, 2026	37.92	38.00	37.67	37.73	37.39	-0.26%	224,028
Feb 11, 2026	38.00	38.06	37.80	37.83	37.49	0.08%	205,260
Feb 10, 2026	37.77	37.85	37.67	37.80	37.46	0.37%	228,646
Feb 9, 2026	37.68	37.75	37.53	37.66	37.32	-0.05%	279,624
Feb 6, 2026	37.65	37.77	37.47	37.68	37.34	0.24%	354,115
Feb 5, 2026	37.49	37.79	37.45	37.59	37.25	0.08%	211,585
Feb 4, 2026	37.53	37.80	37.47	37.56	37.22	0.48%	282,697
Feb 3, 2026	37.34	37.59	37.20	37.38	37.05	0.30%	196,610
Feb 2, 2026	37.14	37.35	37.05	37.27	36.94	0.27%	240,191
Jan 30, 2026	37.23	37.32	36.84	37.17	36.84	-0.32%	237,737
Jan 29, 2026	37.30	37.47	37.17	37.29	36.96	0.32%	245,982
Jan 28, 2026	37.30	37.39	37.11	37.17	36.84	-0.27%	254,875
Jan 27, 2026	37.32	37.44	37.26	37.27	36.94	-0.32%	176,043
Jan 26, 2026	37.55	37.56	37.26	37.39	36.94	-0.05%	208,056
Jan 23, 2026	37.45	37.45	37.20	37.41	36.96	0.21%	277,213
Jan 22, 2026	37.58	37.60	37.32	37.33	36.88	-0.29%	197,223
Jan 21, 2026	37.27	37.57	37.21	37.44	36.99	0.65%	171,196
Jan 20, 2026	37.49	37.51	37.07	37.20	36.75	-0.83%	184,274
Jan 19, 2026	37.51	37.57	37.39	37.51	37.06	-0.21%	162,003
Jan 16, 2026	37.57	37.74	37.56	37.59	37.13	0.13%	162,869
Jan 15, 2026	37.46	37.57	37.46	37.54	37.09	0.21%	174,902
Jan 14, 2026	37.26	37.55	37.25	37.46	37.01	0.73%	167,263
Jan 13, 2026	37.36	37.37	37.18	37.19	36.74	-0.13%	193,373
Jan 12, 2026	37.24	37.29	37.10	37.24	36.79	-0.05%	298,068
Jan 9, 2026	37.08	37.27	37.03	37.26	36.81	0.81%	156,628
Jan 8, 2026	36.83	37.06	36.83	36.96	36.51	0.33%	137,796
Jan 7, 2026	37.00	37.06	36.79	36.84	36.39	-0.65%	206,829
Jan 6, 2026	37.08	37.23	36.99	37.08	36.63	0.24%	230,501
Jan 5, 2026	37.02	37.09	36.65	36.99	36.54	0.11%	281,939
Jan 2, 2026	36.91	37.03	36.71	36.95	36.50	0.35%	290,276
Dec 31, 2025	36.88	36.89	36.79	36.82	36.37	-0.22%	117,633
Dec 30, 2025	36.89	36.99	36.85	36.90	36.45	-0.14%	124,829
Dec 29, 2025	36.78	37.04	36.78	36.95	36.38	0.41%	192,422
Dec 24, 2025	36.81	36.91	36.79	36.80	36.24	-0.04%	82,823
Dec 23, 2025	36.69	36.84	36.69	36.82	36.25	0.31%	80,332
Dec 22, 2025	36.62	36.79	36.48	36.70	36.14	0.41%	151,651
Dec 19, 2025	36.60	36.73	36.53	36.55	35.99	0.25%	84,657
Dec 18, 2025	36.50	36.63	36.42	36.46	35.90	0.19%	111,326
Dec 17, 2025	36.44	36.46	36.23	36.39	35.83	0.17%	194,700
Dec 16, 2025	36.62	36.62	36.33	36.33	35.77	-1.04%	257,384
Dec 15, 2025	36.70	36.74	36.54	36.71	36.15	0.36%	136,288
Dec 12, 2025	36.58	36.60	36.49	36.58	36.02	0.30%	112,242
Dec 11, 2025	36.39	36.51	36.36	36.47	35.91	0.27%	90,330
Dec 10, 2025	36.28	36.42	36.27	36.37	35.81	0.30%	143,649
Dec 9, 2025	36.35	36.46	36.26	36.26	35.70	-0.14%	114,626
Dec 8, 2025	36.35	36.35	36.19	36.31	35.75	-0.14%	119,992
Dec 5, 2025	36.35	36.44	36.28	36.36	35.80	0.14%	138,170
Dec 4, 2025	36.28	36.52	36.28	36.31	35.75	0.41%	114,988
Dec 3, 2025	36.08	36.19	36.02	36.16	35.61	0.47%	128,844