TSX:XDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	41.50	41.50	41.15	41.47	-	-1.07%	45,323
Mar 6, 2026	42.23	42.23	41.84	41.92	41.92	-1.48%	37,204
Mar 5, 2026	42.56	42.63	42.35	42.55	42.55	-0.35%	43,827
Mar 4, 2026	42.62	42.76	42.48	42.70	42.70	0.40%	42,788
Mar 3, 2026	42.26	42.57	41.98	42.53	42.53	-0.63%	46,635
Mar 2, 2026	42.32	42.82	42.20	42.80	42.80	0.49%	40,568
Feb 27, 2026	42.74	42.80	42.58	42.59	42.59	-0.49%	58,017
Feb 26, 2026	42.73	42.88	42.71	42.80	42.80	0.38%	40,021
Feb 25, 2026	42.31	42.70	42.24	42.64	42.64	1.26%	24,522
Feb 24, 2026	42.08	42.13	41.93	42.11	42.11	-0.14%	23,092
Feb 23, 2026	42.30	42.43	41.97	42.17	42.06	-0.31%	47,184
Feb 20, 2026	42.01	42.30	41.96	42.30	42.19	0.67%	85,397
Feb 19, 2026	42.03	42.15	41.89	42.02	41.91	0.17%	41,926
Feb 18, 2026	41.90	42.00	41.76	41.95	41.84	0.43%	76,977
Feb 17, 2026	41.50	41.81	41.48	41.77	41.66	0.41%	60,576
Feb 13, 2026	41.05	41.66	41.04	41.60	41.49	1.61%	39,711
Feb 12, 2026	41.14	41.30	40.84	40.94	40.83	-0.41%	23,603
Feb 11, 2026	41.28	41.30	41.09	41.11	41.00	-0.15%	28,873
Feb 10, 2026	41.03	41.22	41.03	41.17	41.06	0.41%	59,823
Feb 9, 2026	40.87	41.03	40.78	41.00	40.89	0.32%	24,467
Feb 6, 2026	40.81	40.95	40.73	40.87	40.76	0.42%	40,232
Feb 5, 2026	40.63	40.75	40.53	40.70	40.59	-0.29%	39,696
Feb 4, 2026	40.66	40.95	40.66	40.82	40.71	0.77%	52,484
Feb 3, 2026	40.35	40.57	40.18	40.51	40.40	0.72%	53,545
Feb 2, 2026	39.82	40.25	39.75	40.22	40.11	1.03%	59,882
Jan 30, 2026	39.93	40.00	39.51	39.81	39.71	-0.47%	38,480
Jan 29, 2026	40.01	40.11	39.88	40.00	39.89	0.18%	71,183
Jan 28, 2026	40.02	40.17	39.85	39.93	39.82	-0.35%	44,735
Jan 27, 2026	40.12	40.23	40.05	40.07	39.96	-0.47%	28,601
Jan 26, 2026	40.49	40.52	40.20	40.26	40.04	-0.32%	58,755
Jan 23, 2026	40.47	40.47	40.22	40.39	40.17	-0.05%	83,715
Jan 22, 2026	40.43	40.55	40.35	40.41	40.19	0.42%	65,267
Jan 21, 2026	40.18	40.42	40.08	40.24	40.02	0.25%	61,149
Jan 20, 2026	40.45	40.45	40.08	40.14	39.92	-0.84%	34,754
Jan 19, 2026	40.51	40.51	40.36	40.48	40.26	-0.27%	56,359
Jan 16, 2026	40.53	40.72	40.53	40.59	40.37	0.25%	31,056
Jan 15, 2026	40.32	40.52	40.32	40.49	40.27	0.42%	29,053
Jan 14, 2026	40.16	40.36	40.16	40.32	40.10	0.55%	62,460
Jan 13, 2026	40.29	40.29	40.05	40.10	39.88	-0.30%	39,224
Jan 12, 2026	40.14	40.23	40.08	40.22	40.00	0.10%	20,161
Jan 9, 2026	40.12	40.25	40.04	40.18	39.96	0.42%	63,571
Jan 8, 2026	39.90	40.22	39.90	40.01	39.79	0.28%	67,147
Jan 7, 2026	40.05	40.09	39.88	39.90	39.69	-0.47%	33,355
Jan 6, 2026	40.08	40.25	40.02	40.09	39.87	-	33,138
Jan 5, 2026	39.91	40.13	39.80	40.09	39.87	0.60%	39,108
Jan 2, 2026	39.77	39.92	39.66	39.85	39.64	0.45%	39,365
Dec 31, 2025	39.72	39.72	39.63	39.67	39.46	-0.08%	11,261
Dec 30, 2025	39.75	39.78	39.69	39.70	39.49	-0.25%	21,719
Dec 29, 2025	39.62	39.90	39.62	39.80	39.48	0.35%	14,801
Dec 24, 2025	39.68	39.77	39.66	39.66	39.34	-	7,376
Dec 23, 2025	39.60	39.79	39.59	39.66	39.34	0.10%	21,175
Dec 22, 2025	39.56	39.64	39.44	39.62	39.30	0.20%	40,359
Dec 19, 2025	39.47	39.68	39.47	39.54	39.22	0.33%	55,356
Dec 18, 2025	39.31	39.52	39.30	39.41	39.09	0.51%	54,928
Dec 17, 2025	39.38	39.38	39.08	39.21	38.89	-0.36%	39,678
Dec 16, 2025	39.38	39.39	39.30	39.35	39.03	-0.25%	15,743
Dec 15, 2025	39.24	39.50	39.24	39.45	39.13	0.56%	65,025
Dec 12, 2025	39.20	39.27	39.13	39.23	38.91	0.36%	34,503
Dec 11, 2025	38.97	39.16	38.97	39.09	38.77	0.33%	59,836
Dec 10, 2025	38.82	39.03	38.82	38.96	38.64	0.39%	95,277
Dec 9, 2025	38.84	38.96	38.81	38.81	38.50	-0.03%	22,581
Dec 8, 2025	38.85	38.85	38.76	38.82	38.51	0.08%	32,990
Dec 5, 2025	38.73	38.86	38.73	38.79	38.48	0.05%	37,553
Dec 4, 2025	38.60	38.91	38.60	38.77	38.46	0.65%	22,014
Dec 3, 2025	38.59	38.61	38.48	38.52	38.21	0.05%	37,582
Dec 2, 2025	38.45	38.50	38.34	38.50	38.19	0.81%	44,228
Dec 1, 2025	38.29	38.31	38.12	38.19	37.88	-0.57%	38,246
Nov 28, 2025	38.33	38.44	38.28	38.41	38.10	0.26%	10,598
Nov 27, 2025	38.24	38.38	38.24	38.31	38.00	0.10%	23,928
Nov 26, 2025	38.20	38.33	38.20	38.27	37.96	0.24%	13,980
Nov 25, 2025	37.87	38.21	37.87	38.18	37.87	1.03%	22,916
Nov 24, 2025	37.69	37.80	37.63	37.79	37.48	0.29%	16,167
Nov 21, 2025	37.41	37.73	37.41	37.68	37.37	0.86%	28,346
Nov 20, 2025	37.75	37.75	37.34	37.36	37.06	-0.53%	28,452
Nov 19, 2025	37.56	37.60	37.42	37.56	37.26	-0.42%	26,972
Nov 18, 2025	37.68	37.77	37.61	37.72	37.31	-0.40%	26,834
Nov 17, 2025	37.87	37.93	37.70	37.87	37.45	-0.05%	31,994
Nov 14, 2025	37.69	37.90	37.50	37.89	37.47	0.08%	24,397
Nov 13, 2025	38.00	38.10	37.74	37.86	37.44	-0.39%	38,654
Nov 12, 2025	37.72	38.01	37.72	38.01	37.59	0.90%	20,888
Nov 11, 2025	37.50	37.69	37.50	37.67	37.26	0.51%	12,751
Nov 10, 2025	37.31	37.49	37.31	37.48	37.07	0.62%	62,846
Nov 7, 2025	37.15	37.25	37.04	37.25	36.84	0.19%	15,231
Nov 6, 2025	37.17	37.27	37.05	37.18	36.77	0.49%	54,772
Nov 5, 2025	36.93	37.10	36.92	37.00	36.59	0.41%	25,299
Nov 4, 2025	36.80	36.97	36.75	36.85	36.45	-0.46%	45,180
Nov 3, 2025	36.77	37.05	36.74	37.02	36.61	0.57%	37,162
Oct 31, 2025	36.65	36.82	36.58	36.81	36.41	0.66%	16,702
Oct 30, 2025	36.67	36.76	36.55	36.57	36.17	-0.25%	23,759
Oct 29, 2025	37.00	37.00	36.58	36.66	36.26	-0.87%	30,911
Oct 28, 2025	37.03	37.06	36.93	36.98	36.57	-0.35%	17,625
Oct 27, 2025	37.20	37.20	37.02	37.11	36.60	0.03%	30,805
Oct 24, 2025	37.06	37.12	37.06	37.10	36.59	0.27%	9,857
Oct 23, 2025	37.01	37.14	36.99	37.00	36.49	0.14%	28,835
Oct 22, 2025	36.86	36.98	36.85	36.95	36.44	0.24%	37,113
Oct 21, 2025	36.77	36.86	36.74	36.86	36.35	0.27%	16,369
Oct 20, 2025	36.71	36.79	36.68	36.76	36.25	0.41%	34,834
Oct 17, 2025	36.47	36.62	36.47	36.61	36.10	0.16%	23,280
Oct 16, 2025	36.83	36.83	36.50	36.55	36.04	-0.81%	19,346
Oct 15, 2025	36.80	37.02	36.79	36.85	36.34	0.35%	18,286