iShares Core MSCI US Quality Dividend Index ETF (TSX:XDU)
Canada
· Delayed Price · Currency is CAD 32.99
-0.30 (-0.90%)
At close: Dec 5, 2025
TSX:XDU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 33.24 | 33.24 | 32.99 | 32.99 | 32.99 | -0.90% | 1,674 |
| Dec 4, 2025 | 33.31 | 33.31 | 33.29 | 33.29 | 33.29 | -0.15% | 2,733 |
| Dec 3, 2025 | 33.25 | 33.37 | 33.25 | 33.34 | 33.34 | 0.73% | 12,137 |
| Dec 2, 2025 | 33.01 | 33.13 | 32.97 | 33.10 | 33.10 | -0.42% | 1,989 |
| Dec 1, 2025 | 33.37 | 33.37 | 33.24 | 33.24 | 33.24 | -1.22% | 618 |
| Nov 28, 2025 | 33.17 | 33.68 | 33.17 | 33.65 | 33.65 | 1.48% | 789 |
| Nov 27, 2025 | 33.16 | 33.22 | 33.16 | 33.16 | 33.16 | -0.84% | 780 |
| Nov 26, 2025 | 33.54 | 33.54 | 33.43 | 33.44 | 33.44 | 0.03% | 834 |
| Nov 25, 2025 | 33.26 | 33.44 | 33.26 | 33.43 | 33.43 | 1.18% | 7,667 |
| Nov 24, 2025 | 33.25 | 33.25 | 33.04 | 33.04 | 33.04 | -0.06% | 2,555 |
| Nov 21, 2025 | 32.55 | 33.22 | 32.55 | 33.06 | 33.06 | 1.66% | 5,492 |
| Nov 20, 2025 | 32.94 | 32.94 | 32.52 | 32.52 | 32.52 | -0.49% | 3,564 |
| Nov 19, 2025 | 32.69 | 32.75 | 32.62 | 32.68 | 32.68 | -0.09% | 1,010 |
| Nov 18, 2025 | 32.50 | 32.73 | 32.50 | 32.71 | 32.65 | -0.40% | 1,141 |
| Nov 17, 2025 | 33.32 | 33.32 | 32.84 | 32.84 | 32.78 | -1.02% | 2,902 |
| Nov 14, 2025 | 33.19 | 33.19 | 33.15 | 33.18 | 33.12 | -0.03% | 729 |
| Nov 13, 2025 | 33.31 | 33.40 | 33.19 | 33.19 | 33.13 | -0.36% | 3,021 |
| Nov 12, 2025 | 33.36 | 33.36 | 33.31 | 33.31 | 33.25 | 0.45% | 1,091 |
| Nov 11, 2025 | 33.16 | 33.16 | 33.16 | 33.16 | 33.10 | 1.19% | 1,205 |
| Nov 10, 2025 | 32.62 | 32.79 | 32.62 | 32.77 | 32.71 | 0.18% | 5,319 |
| Nov 7, 2025 | 32.50 | 32.73 | 32.50 | 32.71 | 32.65 | -0.21% | 1,816 |
| Nov 6, 2025 | 32.82 | 32.84 | 32.74 | 32.78 | 32.72 | 0.06% | 60,359 |
| Nov 5, 2025 | 32.52 | 32.83 | 32.52 | 32.76 | 32.70 | 0.43% | 2,014 |
| Nov 4, 2025 | 32.59 | 32.62 | 32.51 | 32.62 | 32.56 | 0.09% | 4,244 |
| Nov 3, 2025 | 32.70 | 32.70 | 32.56 | 32.59 | 32.53 | -0.58% | 1,353 |
| Oct 31, 2025 | 32.75 | 32.79 | 32.69 | 32.78 | 32.72 | 0.12% | 1,918 |
| Oct 30, 2025 | 32.74 | 32.99 | 32.74 | 32.74 | 32.68 | - | 6,138 |
| Oct 29, 2025 | 32.80 | 32.80 | 32.74 | 32.74 | 32.68 | -0.97% | 406 |
| Oct 28, 2025 | 33.47 | 33.47 | 33.06 | 33.06 | 33.00 | -0.96% | 2,188 |
| Oct 27, 2025 | 33.33 | 33.38 | 33.28 | 33.38 | 33.25 | 0.48% | 2,236 |
| Oct 24, 2025 | 33.21 | 33.22 | 33.21 | 33.22 | 33.09 | 0.21% | 306 |
| Oct 23, 2025 | 33.10 | 33.20 | 33.10 | 33.15 | 33.02 | 0.09% | 535 |
| Oct 22, 2025 | 33.12 | 33.12 | 33.12 | 33.12 | 32.99 | -0.54% | 1,411 |
| Oct 21, 2025 | 33.31 | 33.36 | 33.28 | 33.30 | 33.17 | 0.08% | 1,462 |
| Oct 20, 2025 | 33.13 | 33.28 | 33.13 | 33.28 | 33.15 | 0.99% | 1,833 |
| Oct 17, 2025 | 32.83 | 32.96 | 32.83 | 32.95 | 32.82 | 0.37% | 976 |
| Oct 16, 2025 | 32.95 | 32.95 | 32.82 | 32.83 | 32.70 | -0.67% | 4,612 |
| Oct 15, 2025 | 33.05 | 33.05 | 33.05 | 33.05 | 32.92 | -0.03% | 187 |
| Oct 14, 2025 | 32.47 | 33.13 | 32.47 | 33.06 | 32.93 | 1.60% | 8,864 |
| Oct 10, 2025 | 33.00 | 33.00 | 32.53 | 32.54 | 32.42 | -1.69% | 4,974 |
| Oct 9, 2025 | 33.19 | 33.19 | 33.09 | 33.10 | 32.97 | -0.09% | 2,792 |
| Oct 8, 2025 | 33.16 | 33.18 | 33.13 | 33.13 | 33.00 | - | 1,456 |
| Oct 7, 2025 | 33.10 | 33.13 | 33.10 | 33.13 | 33.00 | - | 1,003 |
| Oct 6, 2025 | 33.41 | 33.41 | 33.13 | 33.13 | 33.00 | -0.84% | 1,578 |
| Oct 3, 2025 | 33.41 | 33.41 | 33.41 | 33.41 | 33.28 | 0.88% | 194 |
| Oct 2, 2025 | 33.28 | 33.28 | 33.12 | 33.12 | 32.99 | -0.15% | 689 |
| Oct 1, 2025 | 33.00 | 33.17 | 33.00 | 33.17 | 33.04 | 0.61% | 4,767 |
| Sep 30, 2025 | 32.84 | 32.97 | 32.84 | 32.97 | 32.84 | 0.73% | 307 |
| Sep 29, 2025 | 32.78 | 32.78 | 32.65 | 32.73 | 32.61 | -0.27% | 2,615 |
| Sep 26, 2025 | 32.54 | 32.82 | 32.54 | 32.82 | 32.69 | 0.64% | 1,544 |
| Sep 25, 2025 | 32.63 | 32.63 | 32.55 | 32.61 | 32.49 | -0.15% | 916 |
| Sep 24, 2025 | 32.66 | 32.66 | 32.66 | 32.66 | 32.54 | 0.37% | 5,604 |
| Sep 23, 2025 | 32.62 | 32.62 | 32.54 | 32.54 | 32.35 | 0.31% | 2,391 |
| Sep 22, 2025 | 32.36 | 32.44 | 32.36 | 32.44 | 32.25 | 0.22% | 448 |
| Sep 19, 2025 | 32.34 | 32.41 | 32.34 | 32.37 | 32.18 | -0.17% | 3,085 |
| Sep 18, 2025 | 32.27 | 32.49 | 32.27 | 32.43 | 32.24 | 0.20% | 857 |
| Sep 17, 2025 | 32.39 | 32.45 | 32.36 | 32.36 | 32.17 | 0.56% | 5,737 |
| Sep 16, 2025 | 32.35 | 32.35 | 32.15 | 32.18 | 31.99 | -0.12% | 3,750 |
| Sep 15, 2025 | 32.60 | 32.60 | 32.22 | 32.22 | 32.03 | -0.89% | 455 |
| Sep 12, 2025 | 32.51 | 32.55 | 32.51 | 32.51 | 32.32 | -0.61% | 1,225 |
| Sep 11, 2025 | 32.61 | 32.71 | 32.61 | 32.71 | 32.52 | 1.46% | 1,306 |
| Sep 10, 2025 | 32.23 | 32.24 | 32.23 | 32.24 | 32.05 | -0.51% | 1,509 |
| Sep 9, 2025 | 32.43 | 32.43 | 32.41 | 32.41 | 32.22 | 0.64% | 1,244 |
| Sep 8, 2025 | 32.18 | 32.20 | 32.12 | 32.20 | 32.01 | -0.46% | 2,213 |
| Sep 5, 2025 | 32.29 | 32.37 | 32.29 | 32.35 | 32.16 | -0.19% | 1,397 |
| Sep 4, 2025 | 32.40 | 32.41 | 32.40 | 32.41 | 32.22 | 0.68% | 860 |
| Sep 3, 2025 | 32.12 | 32.19 | 32.05 | 32.19 | 32.00 | -0.22% | 1,446 |
| Sep 2, 2025 | 32.14 | 32.26 | 32.14 | 32.26 | 32.07 | -0.12% | 3,432 |
| Aug 29, 2025 | 32.42 | 32.42 | 32.28 | 32.30 | 32.11 | 0.19% | 978 |
| Aug 28, 2025 | 32.24 | 32.24 | 32.24 | 32.24 | 32.05 | -0.54% | 146 |
| Aug 27, 2025 | 32.45 | 32.45 | 32.38 | 32.42 | 32.23 | 0.05% | 529 |
| Aug 26, 2025 | 32.46 | 32.46 | 32.39 | 32.40 | 32.21 | -0.40% | 1,044 |
| Aug 25, 2025 | 32.55 | 32.55 | 32.49 | 32.53 | 32.28 | -0.67% | 759 |
| Aug 22, 2025 | 32.80 | 32.89 | 32.74 | 32.75 | 32.50 | 0.92% | 2,343 |
| Aug 21, 2025 | 32.51 | 32.53 | 32.45 | 32.45 | 32.20 | -0.06% | 548 |
| Aug 20, 2025 | 32.25 | 32.47 | 32.25 | 32.47 | 32.22 | 0.46% | 2,211 |
| Aug 19, 2025 | 32.31 | 32.32 | 32.28 | 32.32 | 32.07 | 0.69% | 1,377 |
| Aug 18, 2025 | 32.10 | 32.10 | 32.10 | 32.10 | 31.85 | 0.19% | 971 |
| Aug 15, 2025 | 32.00 | 32.04 | 32.00 | 32.04 | 31.79 | 0.31% | 750 |
| Aug 14, 2025 | 31.74 | 31.94 | 31.74 | 31.94 | 31.69 | 0.41% | 1,542 |
| Aug 13, 2025 | 31.81 | 31.81 | 31.81 | 31.81 | 31.56 | 0.76% | 210 |
| Aug 12, 2025 | 31.60 | 31.60 | 31.56 | 31.57 | 31.33 | 0.61% | 323 |
| Aug 11, 2025 | 31.38 | 31.45 | 31.32 | 31.38 | 31.14 | - | 1,225 |
| Aug 8, 2025 | 31.25 | 31.45 | 31.25 | 31.38 | 31.14 | 0.61% | 5,605 |
| Aug 7, 2025 | 31.23 | 31.29 | 31.19 | 31.19 | 30.95 | -0.13% | 910 |
| Aug 6, 2025 | 31.40 | 31.40 | 31.22 | 31.23 | 30.99 | -0.29% | 668 |
| Aug 5, 2025 | 31.37 | 31.39 | 31.25 | 31.32 | 31.08 | 1.10% | 2,051 |
| Aug 1, 2025 | 30.95 | 31.02 | 30.94 | 30.98 | 30.74 | -0.93% | 4,239 |
| Jul 31, 2025 | 31.56 | 31.60 | 31.27 | 31.27 | 31.03 | -0.73% | 2,488 |
| Jul 30, 2025 | 31.93 | 31.93 | 31.50 | 31.50 | 31.26 | -0.32% | 736 |
| Jul 29, 2025 | 31.70 | 31.70 | 31.59 | 31.60 | 31.36 | -0.16% | 1,394 |
| Jul 28, 2025 | 31.65 | 31.65 | 31.65 | 31.65 | 31.41 | -0.08% | 188 |
| Jul 25, 2025 | 31.59 | 31.68 | 31.53 | 31.68 | 31.37 | 0.62% | 400 |
| Jul 24, 2025 | 31.44 | 31.54 | 31.44 | 31.48 | 31.17 | -0.22% | 1,540 |
| Jul 23, 2025 | 31.46 | 31.55 | 31.46 | 31.55 | 31.24 | 0.54% | 469 |
| Jul 22, 2025 | 31.23 | 31.38 | 31.23 | 31.38 | 31.07 | 0.51% | 1,317 |
| Jul 21, 2025 | 31.13 | 31.35 | 31.13 | 31.22 | 30.92 | -0.29% | 920 |
| Jul 18, 2025 | 31.33 | 31.33 | 31.31 | 31.31 | 31.01 | -0.22% | 504 |
| Jul 17, 2025 | 31.13 | 31.38 | 31.13 | 31.38 | 31.07 | 0.80% | 2,146 |
| Jul 16, 2025 | 31.16 | 31.26 | 31.02 | 31.13 | 30.83 | 0.10% | 3,752 |