CI International Quality Dividend Growth Index ETF (TSX:IQD)
Canada
· Delayed Price · Currency is CAD 34.55
-0.01 (-0.03%)
Aug 15, 2025, 3:59 PM EDT
TSX:IQD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 34.47 | 34.56 | 34.47 | 34.56 | 34.56 | 0.12% | 6,100 |
| Aug 13, 2025 | 34.38 | 34.52 | 34.38 | 34.52 | 34.52 | 0.49% | 1,100 |
| Aug 12, 2025 | 34.32 | 34.38 | 34.32 | 34.35 | 34.35 | 0.15% | 515 |
| Aug 11, 2025 | 34.34 | 34.39 | 34.30 | 34.30 | 34.30 | -0.61% | 1,307 |
| Aug 8, 2025 | 34.50 | 34.51 | 34.50 | 34.51 | 34.51 | 0.64% | 741 |
| Aug 7, 2025 | 34.25 | 34.29 | 34.24 | 34.29 | 34.29 | 1.00% | 800 |
| Aug 6, 2025 | 34.03 | 34.03 | 33.95 | 33.95 | 33.95 | -0.24% | 818 |
| Aug 5, 2025 | 34.00 | 34.06 | 34.00 | 34.03 | 34.03 | 1.34% | 839 |
| Aug 1, 2025 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | -1.96% | 200 |
| Jul 31, 2025 | 34.61 | 34.61 | 34.25 | 34.25 | 34.25 | -1.04% | 1,600 |
| Jul 30, 2025 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | -0.32% | 121 |
| Jul 29, 2025 | 34.62 | 34.75 | 34.62 | 34.72 | 34.72 | -0.43% | 2,800 |
| Jul 28, 2025 | 34.90 | 34.90 | 34.87 | 34.87 | 34.87 | -0.80% | 224 |
| Jul 25, 2025 | 35.13 | 35.15 | 35.13 | 35.15 | 35.15 | 0.06% | 600 |
| Jul 24, 2025 | 35.15 | 35.15 | 35.13 | 35.13 | 35.13 | -0.37% | 600 |
| Jul 23, 2025 | 35.04 | 35.26 | 35.04 | 35.26 | 35.26 | 1.64% | 1,600 |
| Jul 22, 2025 | 34.60 | 34.69 | 34.60 | 34.69 | 34.69 | 0.26% | 1,800 |
| Jul 21, 2025 | 34.67 | 34.67 | 34.60 | 34.60 | 34.60 | -0.06% | 6,202 |
| Jul 18, 2025 | 34.72 | 34.72 | 34.62 | 34.62 | 34.62 | -0.57% | 1,301 |
| Jul 17, 2025 | 34.83 | 34.85 | 34.81 | 34.82 | 34.82 | 0.37% | 1,203 |
| Jul 16, 2025 | 34.72 | 34.72 | 34.69 | 34.69 | 34.69 | -0.12% | 1,239 |
| Jul 15, 2025 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | -0.12% | 115 |
| Jul 14, 2025 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | -0.14% | 200 |
| Jul 11, 2025 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | -0.71% | 443 |
| Jul 10, 2025 | 35.09 | 35.09 | 35.07 | 35.07 | 35.07 | 0.60% | 643 |
| Jul 9, 2025 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | 0.23% | 224 |
| Jul 8, 2025 | 34.79 | 34.82 | 34.78 | 34.78 | 34.78 | 0.78% | 23,403 |
| Jul 7, 2025 | 34.48 | 34.53 | 34.47 | 34.51 | 34.51 | 0.29% | 2,015 |
| Jul 4, 2025 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | -0.75% | 200 |
| Jul 3, 2025 | 34.74 | 34.74 | 34.67 | 34.67 | 34.67 | 0.41% | 600 |
| Jul 2, 2025 | 34.54 | 34.58 | 34.53 | 34.53 | 34.53 | -0.20% | 824 |
| Jun 30, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -0.12% | 403 |
| Jun 27, 2025 | 34.40 | 34.64 | 34.40 | 34.64 | 34.64 | 1.43% | 500 |
| Jun 26, 2025 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | 0.62% | 900 |
| Jun 25, 2025 | 34.03 | 34.03 | 33.93 | 33.94 | 33.94 | -0.56% | 1,200 |
| Jun 24, 2025 | 34.13 | 34.13 | 34.12 | 34.13 | 34.13 | -0.78% | 1,229 |
| Jun 23, 2025 | 34.34 | 34.44 | 34.34 | 34.40 | 34.00 | 0.38% | 1,708 |
| Jun 20, 2025 | 34.35 | 34.46 | 34.27 | 34.27 | 33.88 | -0.38% | 19,822 |
| Jun 19, 2025 | 34.50 | 34.50 | 34.40 | 34.40 | 34.00 | -0.66% | 1,900 |
| Jun 18, 2025 | 34.67 | 34.68 | 34.61 | 34.63 | 34.23 | -0.14% | 1,625 |
| Jun 17, 2025 | 34.78 | 34.78 | 34.61 | 34.68 | 34.28 | -0.49% | 130,800 |
| Jun 16, 2025 | 34.85 | 34.85 | 34.85 | 34.85 | 34.45 | 0.46% | 1,101 |
| Jun 13, 2025 | 34.69 | 34.69 | 34.64 | 34.69 | 34.29 | -1.03% | 928 |
| Jun 12, 2025 | 35.07 | 35.07 | 35.05 | 35.05 | 34.65 | -0.14% | 800 |
| Jun 11, 2025 | 35.08 | 35.10 | 35.06 | 35.10 | 34.70 | -0.48% | 3,900 |
| Jun 10, 2025 | 35.20 | 35.92 | 35.20 | 35.27 | 34.86 | 0.74% | 12,231 |
| Jun 9, 2025 | 35.00 | 35.09 | 35.00 | 35.01 | 34.61 | 0.03% | 1,800 |
| Jun 6, 2025 | 34.99 | 35.01 | 34.97 | 35.00 | 34.60 | 0.89% | 1,920 |
| Jun 5, 2025 | 34.84 | 34.84 | 34.69 | 34.69 | 34.29 | -0.06% | 300 |
| Jun 4, 2025 | 34.73 | 34.74 | 34.71 | 34.71 | 34.31 | 0.14% | 1,100 |