iShares Canadian Select Dividend Index ETF (TSX:XDV)
Canada
· Delayed Price · Currency is CAD 38.79
+0.02 (0.05%)
At close: Dec 5, 2025
TSX:XDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 38.73 | 38.86 | 38.73 | 38.79 | 38.79 | 0.05% | 37,553 |
| Dec 4, 2025 | 38.60 | 38.91 | 38.60 | 38.77 | 38.77 | 0.65% | 22,014 |
| Dec 3, 2025 | 38.59 | 38.61 | 38.48 | 38.52 | 38.52 | 0.05% | 37,582 |
| Dec 2, 2025 | 38.45 | 38.50 | 38.34 | 38.50 | 38.50 | 0.81% | 44,228 |
| Dec 1, 2025 | 38.29 | 38.31 | 38.12 | 38.19 | 38.19 | -0.57% | 38,246 |
| Nov 28, 2025 | 38.33 | 38.44 | 38.28 | 38.41 | 38.41 | 0.26% | 10,598 |
| Nov 27, 2025 | 38.24 | 38.38 | 38.24 | 38.31 | 38.31 | 0.10% | 23,928 |
| Nov 26, 2025 | 38.20 | 38.33 | 38.20 | 38.27 | 38.27 | 0.24% | 13,980 |
| Nov 25, 2025 | 37.87 | 38.21 | 37.87 | 38.18 | 38.18 | 1.03% | 22,916 |
| Nov 24, 2025 | 37.69 | 37.80 | 37.63 | 37.79 | 37.79 | 0.29% | 16,142 |
| Nov 21, 2025 | 37.41 | 37.73 | 37.41 | 37.68 | 37.68 | 0.86% | 28,346 |
| Nov 20, 2025 | 37.75 | 37.75 | 37.34 | 37.36 | 37.36 | -0.53% | 28,452 |
| Nov 19, 2025 | 37.56 | 37.60 | 37.42 | 37.56 | 37.56 | -0.42% | 26,972 |
| Nov 18, 2025 | 37.68 | 37.77 | 37.61 | 37.72 | 37.61 | -0.40% | 26,834 |
| Nov 17, 2025 | 37.87 | 37.93 | 37.70 | 37.87 | 37.76 | -0.05% | 31,994 |
| Nov 14, 2025 | 37.69 | 37.90 | 37.50 | 37.89 | 37.78 | 0.08% | 24,397 |
| Nov 13, 2025 | 38.00 | 38.10 | 37.74 | 37.86 | 37.75 | -0.39% | 38,654 |
| Nov 12, 2025 | 37.72 | 38.01 | 37.72 | 38.01 | 37.90 | 0.90% | 20,888 |
| Nov 11, 2025 | 37.50 | 37.69 | 37.50 | 37.67 | 37.56 | 0.51% | 12,751 |
| Nov 10, 2025 | 37.31 | 37.49 | 37.31 | 37.48 | 37.37 | 0.62% | 62,846 |
| Nov 7, 2025 | 37.15 | 37.25 | 37.04 | 37.25 | 37.14 | 0.19% | 15,231 |
| Nov 6, 2025 | 37.17 | 37.27 | 37.05 | 37.18 | 37.07 | 0.49% | 54,772 |
| Nov 5, 2025 | 36.93 | 37.10 | 36.92 | 37.00 | 36.89 | 0.41% | 25,299 |
| Nov 4, 2025 | 36.80 | 36.97 | 36.75 | 36.85 | 36.74 | -0.46% | 45,180 |
| Nov 3, 2025 | 36.77 | 37.05 | 36.74 | 37.02 | 36.91 | 0.57% | 37,162 |
| Oct 31, 2025 | 36.65 | 36.82 | 36.58 | 36.81 | 36.70 | 0.66% | 16,702 |
| Oct 30, 2025 | 36.67 | 36.76 | 36.55 | 36.57 | 36.46 | -0.25% | 23,759 |
| Oct 29, 2025 | 37.00 | 37.00 | 36.58 | 36.66 | 36.55 | -0.87% | 30,911 |
| Oct 28, 2025 | 37.03 | 37.06 | 36.93 | 36.98 | 36.87 | -0.35% | 17,625 |
| Oct 27, 2025 | 37.20 | 37.20 | 37.02 | 37.11 | 36.89 | 0.03% | 30,805 |
| Oct 24, 2025 | 37.06 | 37.12 | 37.06 | 37.10 | 36.88 | 0.27% | 9,857 |
| Oct 23, 2025 | 37.01 | 37.14 | 36.99 | 37.00 | 36.78 | 0.14% | 28,835 |
| Oct 22, 2025 | 36.86 | 36.98 | 36.85 | 36.95 | 36.74 | 0.24% | 37,113 |
| Oct 21, 2025 | 36.77 | 36.86 | 36.74 | 36.86 | 36.65 | 0.27% | 16,369 |
| Oct 20, 2025 | 36.71 | 36.79 | 36.68 | 36.76 | 36.55 | 0.41% | 34,834 |
| Oct 17, 2025 | 36.47 | 36.62 | 36.47 | 36.61 | 36.40 | 0.16% | 23,280 |
| Oct 16, 2025 | 36.83 | 36.83 | 36.50 | 36.55 | 36.34 | -0.81% | 19,346 |
| Oct 15, 2025 | 36.80 | 37.02 | 36.79 | 36.85 | 36.64 | 0.35% | 18,286 |
| Oct 14, 2025 | 36.33 | 36.75 | 36.30 | 36.72 | 36.51 | 1.07% | 49,078 |
| Oct 10, 2025 | 36.52 | 36.59 | 36.33 | 36.33 | 36.12 | -0.41% | 43,739 |
| Oct 9, 2025 | 36.63 | 36.63 | 36.43 | 36.48 | 36.27 | -0.19% | 25,528 |
| Oct 8, 2025 | 36.70 | 36.72 | 36.45 | 36.55 | 36.34 | -0.27% | 21,075 |
| Oct 7, 2025 | 36.85 | 36.85 | 36.62 | 36.65 | 36.44 | -0.38% | 38,838 |
| Oct 6, 2025 | 36.84 | 36.85 | 36.58 | 36.79 | 36.58 | 0.14% | 46,814 |
| Oct 3, 2025 | 36.54 | 36.78 | 36.54 | 36.74 | 36.53 | 0.52% | 11,577 |
| Oct 2, 2025 | 36.54 | 36.57 | 36.36 | 36.55 | 36.34 | 0.11% | 15,332 |
| Oct 1, 2025 | 36.39 | 36.55 | 36.39 | 36.51 | 36.30 | 0.41% | 36,148 |
| Sep 30, 2025 | 36.23 | 36.36 | 36.18 | 36.36 | 36.15 | 0.28% | 29,485 |
| Sep 29, 2025 | 36.19 | 36.29 | 36.19 | 36.26 | 36.05 | 0.30% | 13,095 |
| Sep 26, 2025 | 36.13 | 36.21 | 36.13 | 36.15 | 35.94 | 0.25% | 28,380 |
| Sep 25, 2025 | 35.88 | 36.06 | 35.87 | 36.06 | 35.85 | 0.17% | 37,603 |
| Sep 24, 2025 | 36.03 | 36.10 | 35.98 | 36.00 | 35.79 | -0.30% | 14,008 |
| Sep 23, 2025 | 36.15 | 36.22 | 36.10 | 36.11 | 35.77 | 0.06% | 29,804 |
| Sep 22, 2025 | 35.99 | 36.18 | 35.99 | 36.09 | 35.75 | 0.19% | 22,506 |
| Sep 19, 2025 | 36.59 | 36.59 | 35.96 | 36.02 | 35.69 | 0.08% | 36,635 |
| Sep 18, 2025 | 36.03 | 36.08 | 35.95 | 35.99 | 35.66 | -0.06% | 17,188 |
| Sep 17, 2025 | 35.93 | 36.14 | 35.90 | 36.01 | 35.68 | 0.25% | 32,738 |
| Sep 16, 2025 | 35.99 | 35.99 | 35.87 | 35.92 | 35.59 | -0.17% | 15,261 |
| Sep 15, 2025 | 36.05 | 36.05 | 35.87 | 35.98 | 35.65 | - | 29,345 |
| Sep 12, 2025 | 35.99 | 36.07 | 35.94 | 35.98 | 35.65 | -0.19% | 19,993 |
| Sep 11, 2025 | 35.92 | 36.07 | 35.91 | 36.05 | 35.72 | 0.56% | 40,837 |
| Sep 10, 2025 | 35.76 | 35.85 | 35.76 | 35.85 | 35.52 | 0.22% | 25,751 |
| Sep 9, 2025 | 35.68 | 35.83 | 35.67 | 35.77 | 35.44 | 0.17% | 18,654 |
| Sep 8, 2025 | 35.72 | 35.72 | 35.52 | 35.71 | 35.38 | -0.03% | 28,358 |
| Sep 5, 2025 | 35.77 | 35.80 | 35.62 | 35.72 | 35.39 | 0.08% | 19,270 |
| Sep 4, 2025 | 35.55 | 35.71 | 35.55 | 35.69 | 35.36 | 0.56% | 22,786 |
| Sep 3, 2025 | 35.35 | 35.49 | 35.35 | 35.49 | 35.16 | 0.48% | 23,016 |
| Sep 2, 2025 | 35.25 | 35.32 | 35.12 | 35.32 | 34.99 | -0.31% | 22,975 |
| Aug 29, 2025 | 35.36 | 35.48 | 35.28 | 35.43 | 35.10 | 0.25% | 20,109 |
| Aug 28, 2025 | 35.51 | 35.51 | 35.20 | 35.34 | 35.01 | -0.20% | 17,807 |
| Aug 27, 2025 | 35.22 | 35.47 | 35.22 | 35.41 | 35.08 | 0.43% | 18,916 |
| Aug 26, 2025 | 35.03 | 35.26 | 35.00 | 35.26 | 34.93 | 0.46% | 13,254 |
| Aug 25, 2025 | 35.25 | 35.25 | 35.06 | 35.10 | 34.65 | -0.45% | 15,050 |
| Aug 22, 2025 | 35.11 | 35.33 | 35.11 | 35.26 | 34.81 | 0.51% | 15,376 |
| Aug 21, 2025 | 34.94 | 35.10 | 34.94 | 35.08 | 34.63 | 0.34% | 11,547 |
| Aug 20, 2025 | 34.97 | 35.04 | 34.95 | 34.96 | 34.51 | 0.11% | 25,780 |
| Aug 19, 2025 | 34.93 | 35.01 | 34.89 | 34.92 | 34.47 | 0.11% | 13,325 |
| Aug 18, 2025 | 34.88 | 34.95 | 34.82 | 34.88 | 34.43 | -0.09% | 24,809 |
| Aug 15, 2025 | 34.85 | 34.93 | 34.83 | 34.91 | 34.46 | 0.34% | 19,715 |
| Aug 14, 2025 | 34.65 | 34.80 | 34.61 | 34.79 | 34.34 | 0.40% | 21,763 |
| Aug 13, 2025 | 34.53 | 34.68 | 34.53 | 34.65 | 34.20 | 0.61% | 9,774 |
| Aug 12, 2025 | 34.28 | 34.48 | 34.28 | 34.44 | 34.00 | 0.76% | 15,780 |
| Aug 11, 2025 | 34.11 | 34.23 | 34.10 | 34.18 | 33.74 | 0.26% | 33,731 |
| Aug 8, 2025 | 34.25 | 34.33 | 34.09 | 34.09 | 33.65 | -0.47% | 39,165 |
| Aug 7, 2025 | 34.61 | 34.61 | 34.21 | 34.25 | 33.81 | -1.10% | 32,314 |
| Aug 6, 2025 | 34.68 | 34.70 | 34.58 | 34.63 | 34.19 | 0.17% | 27,361 |
| Aug 5, 2025 | 34.54 | 34.67 | 34.51 | 34.57 | 34.13 | 0.67% | 29,998 |
| Aug 1, 2025 | 34.29 | 34.36 | 34.16 | 34.34 | 33.90 | -0.17% | 42,132 |
| Jul 31, 2025 | 34.54 | 34.56 | 34.40 | 34.40 | 33.96 | -0.52% | 19,081 |
| Jul 30, 2025 | 34.69 | 34.77 | 34.55 | 34.58 | 34.14 | -0.20% | 27,779 |
| Jul 29, 2025 | 34.73 | 34.75 | 34.60 | 34.65 | 34.20 | -0.20% | 15,208 |
| Jul 28, 2025 | 34.87 | 34.87 | 34.67 | 34.72 | 34.27 | -0.71% | 30,098 |
| Jul 25, 2025 | 34.94 | 34.97 | 34.86 | 34.97 | 34.40 | 0.04% | 11,922 |
| Jul 24, 2025 | 34.98 | 35.06 | 34.94 | 34.96 | 34.38 | -0.10% | 26,978 |
| Jul 23, 2025 | 34.93 | 35.06 | 34.93 | 34.99 | 34.42 | 0.49% | 16,388 |
| Jul 22, 2025 | 34.68 | 34.86 | 34.68 | 34.82 | 34.25 | 0.43% | 9,943 |
| Jul 21, 2025 | 34.72 | 34.75 | 34.66 | 34.67 | 34.10 | 0.06% | 16,923 |
| Jul 18, 2025 | 34.77 | 34.77 | 34.63 | 34.65 | 34.08 | -0.35% | 107,273 |
| Jul 17, 2025 | 34.53 | 34.78 | 34.53 | 34.77 | 34.20 | 0.55% | 35,361 |
| Jul 16, 2025 | 34.60 | 34.60 | 34.40 | 34.58 | 34.01 | -0.09% | 14,758 |