TSX:XDU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	34.56	34.57	34.49	34.53	34.53	-1.29%	1,595
Mar 5, 2026	35.08	35.08	34.98	34.98	34.98	-1.30%	1,763
Mar 3, 2026	35.28	35.44	35.28	35.44	35.44	-1.20%	4,391
Mar 2, 2026	35.72	35.94	35.72	35.87	35.87	0.11%	3,125
Feb 27, 2026	35.67	35.84	35.52	35.83	35.83	0.42%	6,160
Feb 26, 2026	35.60	35.72	35.60	35.68	35.68	0.20%	1,990
Feb 25, 2026	35.52	35.61	35.52	35.61	35.61	-0.25%	4,984
Feb 24, 2026	35.72	35.76	35.67	35.70	35.70	0.06%	4,832
Feb 23, 2026	35.61	35.68	35.61	35.68	35.61	-0.06%	12,836
Feb 20, 2026	35.68	35.76	35.49	35.70	35.63	0.17%	5,112
Feb 19, 2026	35.64	35.64	35.56	35.64	35.57	-0.31%	1,012
Feb 18, 2026	35.56	35.75	35.56	35.75	35.68	0.96%	1,239
Feb 17, 2026	35.53	35.78	35.37	35.41	35.34	-0.34%	3,985
Feb 13, 2026	35.32	35.57	35.32	35.53	35.46	0.25%	2,887
Feb 12, 2026	35.51	35.51	35.44	35.44	35.37	-0.37%	392
Feb 11, 2026	35.62	35.64	35.54	35.57	35.50	0.71%	2,952
Feb 10, 2026	35.04	35.39	35.04	35.32	35.25	0.11%	12,382
Feb 9, 2026	35.20	35.28	35.19	35.28	35.21	-0.84%	2,451
Feb 6, 2026	35.00	35.60	35.00	35.58	35.51	1.25%	3,292
Feb 5, 2026	35.14	35.19	35.02	35.14	35.07	0.03%	6,029
Feb 4, 2026	35.00	35.24	35.00	35.13	35.07	1.06%	9,249
Feb 3, 2026	34.81	34.81	34.71	34.76	34.70	0.52%	668
Feb 2, 2026	34.12	34.60	34.12	34.58	34.52	1.14%	4,784
Jan 30, 2026	33.66	34.19	33.61	34.19	34.13	1.57%	4,384
Jan 29, 2026	33.77	33.80	33.66	33.66	33.60	0.27%	8,489
Jan 28, 2026	33.80	33.81	33.57	33.57	33.51	-0.53%	4,019
Jan 27, 2026	33.90	33.90	33.70	33.75	33.69	-1.40%	1,964
Jan 26, 2026	34.29	34.29	34.18	34.23	34.10	0.44%	1,436
Jan 23, 2026	34.26	34.26	34.05	34.08	33.95	-0.70%	1,112
Jan 22, 2026	34.40	34.41	34.29	34.32	34.19	-0.09%	1,914
Jan 21, 2026	33.77	34.39	33.77	34.35	34.22	1.36%	5,552
Jan 20, 2026	34.03	34.04	33.87	33.89	33.76	-0.32%	3,332
Jan 19, 2026	34.31	34.40	34.00	34.00	33.87	-1.31%	6,732
Jan 16, 2026	34.45	34.51	34.44	34.45	34.32	-0.10%	904
Jan 15, 2026	34.53	34.53	34.46	34.49	34.35	0.45%	5,438
Jan 14, 2026	34.21	34.35	34.21	34.33	34.20	1.12%	1,369
Jan 13, 2026	33.82	34.02	33.82	33.95	33.82	0.27%	1,584
Jan 12, 2026	33.71	33.86	33.71	33.86	33.73	-0.24%	5,941
Jan 9, 2026	33.63	33.98	33.63	33.94	33.81	0.53%	6,435
Jan 8, 2026	33.50	33.76	33.50	33.76	33.63	0.93%	2,320
Jan 7, 2026	33.50	33.50	33.45	33.45	33.32	0.15%	486
Jan 6, 2026	33.34	33.41	33.34	33.40	33.27	0.85%	2,737
Jan 5, 2026	32.95	33.15	32.95	33.12	32.99	0.61%	16,847
Jan 2, 2026	32.66	32.92	32.58	32.92	32.80	0.67%	3,318
Dec 31, 2025	32.85	32.85	32.70	32.70	32.58	-0.49%	1,055
Dec 30, 2025	32.91	32.91	32.78	32.86	32.74	-0.36%	2,466
Dec 29, 2025	33.00	33.01	32.90	32.98	32.75	0.21%	4,533
Dec 24, 2025	32.91	32.91	32.91	32.91	32.68	0.37%	309
Dec 23, 2025	32.96	32.96	32.79	32.79	32.57	-0.64%	3,417
Dec 22, 2025	33.00	33.00	33.00	33.00	32.77	0.15%	632
Dec 19, 2025	32.90	33.05	32.90	32.95	32.72	-0.24%	12,138
Dec 18, 2025	32.97	33.03	32.95	33.03	32.80	-0.12%	1,389
Dec 17, 2025	33.03	33.12	33.01	33.07	32.84	0.43%	10,939
Dec 16, 2025	33.21	33.21	32.89	32.93	32.70	-1.26%	4,217
Dec 15, 2025	33.29	33.35	33.20	33.35	33.12	0.72%	2,422
Dec 12, 2025	33.16	33.19	33.11	33.11	32.88	-0.21%	3,111
Dec 11, 2025	33.20	33.20	33.13	33.18	32.95	0.88%	1,108
Dec 10, 2025	32.87	32.89	32.87	32.89	32.66	0.18%	605
Dec 9, 2025	32.84	32.84	32.79	32.83	32.60	0.37%	1,288
Dec 8, 2025	32.95	32.95	32.71	32.71	32.49	-0.85%	3,323
Dec 5, 2025	33.24	33.24	32.99	32.99	32.76	-0.90%	1,674
Dec 4, 2025	33.31	33.31	33.29	33.29	33.06	-0.15%	2,803
Dec 3, 2025	33.25	33.37	33.25	33.34	33.11	0.73%	12,137
Dec 2, 2025	33.01	33.13	32.97	33.10	32.87	-0.42%	1,989
Dec 1, 2025	33.37	33.37	33.24	33.24	33.01	-1.22%	618
Nov 28, 2025	33.17	33.68	33.17	33.65	33.42	1.48%	789
Nov 27, 2025	33.16	33.22	33.16	33.16	32.93	-0.84%	780
Nov 26, 2025	33.54	33.54	33.43	33.44	33.21	0.03%	834
Nov 25, 2025	33.26	33.44	33.26	33.43	33.20	1.18%	7,667
Nov 24, 2025	33.25	33.25	33.04	33.04	32.81	-0.06%	2,555
Nov 21, 2025	32.55	33.22	32.55	33.06	32.83	1.66%	5,492
Nov 20, 2025	32.94	32.94	32.52	32.52	32.30	-0.49%	3,564
Nov 19, 2025	32.69	32.75	32.62	32.68	32.46	-0.09%	1,010
Nov 18, 2025	32.50	32.73	32.50	32.71	32.42	-0.40%	1,141
Nov 17, 2025	33.32	33.32	32.84	32.84	32.55	-1.02%	2,902
Nov 14, 2025	33.19	33.19	33.15	33.18	32.89	-0.03%	729
Nov 13, 2025	33.31	33.40	33.19	33.19	32.90	-0.36%	3,021
Nov 12, 2025	33.36	33.36	33.31	33.31	33.02	0.45%	1,091
Nov 11, 2025	33.16	33.16	33.16	33.16	32.87	1.19%	1,205
Nov 10, 2025	32.62	32.79	32.62	32.77	32.48	0.18%	5,319
Nov 7, 2025	32.50	32.73	32.50	32.71	32.42	-0.21%	1,816
Nov 6, 2025	32.82	32.84	32.74	32.78	32.49	0.06%	60,359
Nov 5, 2025	32.52	32.83	32.52	32.76	32.47	0.43%	2,014
Nov 4, 2025	32.59	32.62	32.51	32.62	32.33	0.09%	4,244
Nov 3, 2025	32.70	32.70	32.56	32.59	32.30	-0.58%	1,353
Oct 31, 2025	32.75	32.79	32.69	32.78	32.49	0.12%	1,918
Oct 30, 2025	32.74	32.99	32.74	32.74	32.45	-	6,138
Oct 29, 2025	32.80	32.80	32.74	32.74	32.45	-0.97%	406
Oct 28, 2025	33.47	33.47	33.06	33.06	32.77	-0.96%	2,188
Oct 27, 2025	33.33	33.38	33.28	33.38	33.02	0.48%	2,236
Oct 24, 2025	33.21	33.22	33.21	33.22	32.87	0.21%	306
Oct 23, 2025	33.10	33.20	33.10	33.15	32.80	0.09%	535
Oct 22, 2025	33.12	33.12	33.12	33.12	32.77	-0.54%	1,411
Oct 21, 2025	33.31	33.36	33.28	33.30	32.95	0.08%	1,462
Oct 20, 2025	33.13	33.28	33.13	33.28	32.92	0.99%	1,833
Oct 17, 2025	32.83	32.96	32.83	32.95	32.60	0.37%	976
Oct 16, 2025	32.95	32.95	32.82	32.83	32.48	-0.67%	4,612
Oct 15, 2025	33.05	33.05	33.05	33.05	32.70	-0.03%	187
Oct 14, 2025	32.47	33.13	32.47	33.06	32.71	1.60%	8,864
Oct 10, 2025	33.00	33.00	32.53	32.54	32.19	-1.69%	4,974