TSX:XDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	43.31	43.64	43.31	43.44	43.44	0.53%	49,686
Apr 27, 2026	43.16	43.31	43.10	43.21	43.21	-0.41%	30,010
Apr 24, 2026	43.39	43.43	43.26	43.39	43.20	0.18%	26,778
Apr 23, 2026	42.90	43.34	42.90	43.31	43.12	0.91%	26,332
Apr 22, 2026	43.23	43.23	42.89	42.92	42.73	-0.23%	50,550
Apr 21, 2026	43.25	43.40	43.01	43.02	42.83	-0.58%	52,374
Apr 20, 2026	43.20	43.46	43.20	43.27	43.08	0.02%	35,630
Apr 17, 2026	43.15	43.36	43.06	43.26	43.07	0.37%	25,394
Apr 16, 2026	43.23	43.31	43.08	43.10	42.91	-0.21%	27,294
Apr 15, 2026	43.12	43.24	43.08	43.19	43.00	0.09%	23,782
Apr 14, 2026	42.93	43.15	42.79	43.15	42.96	0.40%	19,164
Apr 13, 2026	42.82	43.00	42.82	42.98	42.79	0.28%	14,840
Apr 10, 2026	42.69	42.92	42.69	42.86	42.67	0.37%	48,543
Apr 9, 2026	42.54	42.83	42.54	42.70	42.51	0.33%	11,888
Apr 8, 2026	42.50	42.60	42.39	42.56	42.37	0.95%	69,672
Apr 7, 2026	42.11	42.30	42.03	42.16	41.97	0.02%	24,268
Apr 6, 2026	41.99	42.23	41.99	42.15	41.96	0.26%	14,971
Apr 2, 2026	41.69	42.06	41.69	42.04	41.85	0.45%	34,678
Apr 1, 2026	41.86	41.98	41.77	41.85	41.67	0.31%	45,374
Mar 31, 2026	41.31	41.75	41.31	41.72	41.54	1.66%	32,471
Mar 30, 2026	41.25	41.44	40.92	41.04	40.86	0.10%	38,047
Mar 27, 2026	41.08	41.18	40.91	41.00	40.82	-0.65%	37,567
Mar 26, 2026	41.49	41.74	41.23	41.27	41.09	-1.36%	24,636
Mar 25, 2026	41.82	41.94	41.72	41.84	41.55	0.87%	22,301
Mar 24, 2026	41.13	41.67	40.96	41.48	41.19	0.41%	22,870
Mar 23, 2026	41.02	41.47	40.90	41.31	41.02	1.37%	100,260
Mar 20, 2026	41.14	41.26	40.62	40.75	40.46	-1.14%	55,661
Mar 19, 2026	41.38	41.38	41.05	41.22	40.93	-1.06%	28,083
Mar 18, 2026	41.88	41.94	41.64	41.66	41.37	-0.76%	31,731
Mar 17, 2026	42.04	42.19	41.98	41.98	41.68	0.26%	10,911
Mar 16, 2026	41.49	41.98	41.49	41.87	41.58	1.23%	43,263
Mar 13, 2026	41.50	41.70	41.33	41.36	41.07	-0.12%	27,644
Mar 12, 2026	41.60	41.63	41.39	41.41	41.12	-0.93%	46,816
Mar 11, 2026	41.79	42.00	41.72	41.80	41.51	-0.05%	28,572
Mar 10, 2026	41.68	42.06	41.62	41.82	41.53	0.46%	91,245
Mar 9, 2026	41.50	41.73	41.15	41.63	41.34	-0.69%	78,034
Mar 6, 2026	42.23	42.23	41.84	41.92	41.62	-1.48%	37,204
Mar 5, 2026	42.56	42.63	42.35	42.55	42.25	-0.35%	43,827
Mar 4, 2026	42.62	42.76	42.48	42.70	42.40	0.40%	42,788
Mar 3, 2026	42.26	42.57	41.98	42.53	42.23	-0.63%	46,635
Mar 2, 2026	42.32	42.82	42.20	42.80	42.50	0.49%	41,268
Feb 27, 2026	42.74	42.80	42.58	42.59	42.29	-0.49%	58,017
Feb 26, 2026	42.73	42.88	42.71	42.80	42.50	0.38%	40,021
Feb 25, 2026	42.31	42.70	42.24	42.64	42.34	1.26%	24,522
Feb 24, 2026	42.08	42.13	41.93	42.11	41.81	-0.14%	23,092
Feb 23, 2026	42.30	42.43	41.97	42.17	41.76	-0.31%	47,184
Feb 20, 2026	42.01	42.30	41.96	42.30	41.89	0.67%	85,397
Feb 19, 2026	42.03	42.15	41.89	42.02	41.61	0.17%	41,926
Feb 18, 2026	41.90	42.00	41.76	41.95	41.54	0.43%	76,977
Feb 17, 2026	41.50	41.81	41.48	41.77	41.37	0.41%	60,576
Feb 13, 2026	41.05	41.66	41.04	41.60	41.20	1.61%	39,711
Feb 12, 2026	41.14	41.30	40.84	40.94	40.54	-0.41%	23,603
Feb 11, 2026	41.28	41.30	41.09	41.11	40.71	-0.15%	28,873
Feb 10, 2026	41.03	41.22	41.03	41.17	40.77	0.41%	59,823
Feb 9, 2026	40.87	41.03	40.78	41.00	40.60	0.32%	24,467
Feb 6, 2026	40.81	40.95	40.73	40.87	40.48	0.42%	40,232
Feb 5, 2026	40.63	40.75	40.53	40.70	40.31	-0.29%	39,696
Feb 4, 2026	40.66	40.95	40.66	40.82	40.43	0.77%	52,484
Feb 3, 2026	40.35	40.57	40.18	40.51	40.12	0.72%	53,545
Feb 2, 2026	39.82	40.25	39.75	40.22	39.83	1.03%	59,882
Jan 30, 2026	39.93	40.00	39.51	39.81	39.43	-0.47%	38,480
Jan 29, 2026	40.01	40.11	39.88	40.00	39.61	0.18%	71,183
Jan 28, 2026	40.02	40.17	39.85	39.93	39.54	-0.35%	44,735
Jan 27, 2026	40.12	40.23	40.05	40.07	39.68	-0.47%	28,601
Jan 26, 2026	40.49	40.52	40.20	40.26	39.76	-0.32%	58,755
Jan 23, 2026	40.47	40.47	40.22	40.39	39.89	-0.05%	83,715
Jan 22, 2026	40.43	40.55	40.35	40.41	39.91	0.42%	65,267
Jan 21, 2026	40.18	40.42	40.08	40.24	39.74	0.25%	61,149
Jan 20, 2026	40.45	40.45	40.08	40.14	39.64	-0.84%	34,754
Jan 19, 2026	40.51	40.51	40.36	40.48	39.98	-0.27%	56,359
Jan 16, 2026	40.53	40.72	40.53	40.59	40.09	0.25%	31,056
Jan 15, 2026	40.32	40.52	40.32	40.49	39.99	0.42%	29,053
Jan 14, 2026	40.16	40.36	40.16	40.32	39.82	0.55%	62,460
Jan 13, 2026	40.29	40.29	40.05	40.10	39.60	-0.30%	39,224
Jan 12, 2026	40.14	40.23	40.08	40.22	39.72	0.10%	20,161
Jan 9, 2026	40.12	40.25	40.04	40.18	39.68	0.42%	63,571
Jan 8, 2026	39.90	40.22	39.90	40.01	39.51	0.28%	67,147
Jan 7, 2026	40.05	40.09	39.88	39.90	39.41	-0.47%	33,355
Jan 6, 2026	40.08	40.25	40.02	40.09	39.59	-	33,138
Jan 5, 2026	39.91	40.13	39.80	40.09	39.59	0.60%	39,108
Jan 2, 2026	39.77	39.92	39.66	39.85	39.36	0.45%	39,365
Dec 31, 2025	39.72	39.72	39.63	39.67	39.18	-0.08%	11,261
Dec 30, 2025	39.75	39.78	39.69	39.70	39.21	-0.25%	21,719
Dec 29, 2025	39.62	39.90	39.62	39.80	39.20	0.35%	14,801
Dec 24, 2025	39.68	39.77	39.66	39.66	39.06	-	7,376
Dec 23, 2025	39.60	39.79	39.59	39.66	39.06	0.10%	21,175
Dec 22, 2025	39.56	39.64	39.44	39.62	39.02	0.20%	40,359
Dec 19, 2025	39.47	39.68	39.47	39.54	38.94	0.33%	55,356
Dec 18, 2025	39.31	39.52	39.30	39.41	38.82	0.51%	54,928
Dec 17, 2025	39.38	39.38	39.08	39.21	38.62	-0.36%	39,678
Dec 16, 2025	39.38	39.39	39.30	39.35	38.76	-0.25%	15,743
Dec 15, 2025	39.24	39.50	39.24	39.45	38.85	0.56%	65,025
Dec 12, 2025	39.20	39.27	39.13	39.23	38.64	0.36%	34,503
Dec 11, 2025	38.97	39.16	38.97	39.09	38.50	0.33%	59,836
Dec 10, 2025	38.82	39.03	38.82	38.96	38.37	0.39%	95,277
Dec 9, 2025	38.84	38.96	38.81	38.81	38.22	-0.03%	22,581
Dec 8, 2025	38.85	38.85	38.76	38.82	38.23	0.08%	32,990
Dec 5, 2025	38.73	38.86	38.73	38.79	38.20	0.05%	37,553
Dec 4, 2025	38.60	38.91	38.60	38.77	38.18	0.65%	22,014
Dec 3, 2025	38.59	38.61	38.48	38.52	37.94	0.05%	37,582