TSX:XDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	36.35	36.44	36.28	36.36	36.36	0.14%	138,170
Dec 4, 2025	36.28	36.52	36.28	36.31	36.31	0.41%	114,988
Dec 3, 2025	36.08	36.19	36.02	36.16	36.16	0.47%	128,844
Dec 2, 2025	36.29	36.29	35.92	35.99	35.99	-0.58%	225,816
Dec 1, 2025	36.33	36.33	36.13	36.20	36.20	-0.33%	155,327
Nov 28, 2025	36.17	36.36	36.07	36.32	36.32	0.39%	137,111
Nov 27, 2025	36.16	36.22	36.16	36.18	36.18	0.08%	106,853
Nov 26, 2025	36.22	36.25	36.15	36.15	36.15	-0.08%	187,015
Nov 25, 2025	35.95	36.23	35.93	36.18	36.18	0.70%	198,391
Nov 24, 2025	35.85	35.96	35.70	35.93	35.93	0.34%	167,518
Nov 21, 2025	35.50	35.85	35.49	35.81	35.81	0.90%	99,813
Nov 20, 2025	35.85	35.85	35.40	35.49	35.49	-0.34%	160,801
Nov 19, 2025	35.53	35.61	35.44	35.61	35.61	-0.14%	232,731
Nov 18, 2025	35.52	35.73	35.45	35.66	35.54	-0.11%	176,076
Nov 17, 2025	35.73	35.81	35.54	35.70	35.58	-0.11%	199,724
Nov 14, 2025	35.57	35.75	35.33	35.74	35.62	0.25%	140,740
Nov 13, 2025	35.86	36.03	35.53	35.65	35.53	-0.50%	241,159
Nov 12, 2025	35.52	35.87	35.50	35.83	35.71	1.03%	103,684
Nov 11, 2025	35.22	35.50	35.21	35.47	35.34	0.75%	81,685
Nov 10, 2025	35.16	35.20	35.02	35.20	35.08	0.60%	159,522
Nov 7, 2025	35.04	35.04	34.86	34.99	34.87	-0.51%	148,992
Nov 6, 2025	35.20	35.31	35.08	35.17	35.05	-0.06%	94,156
Nov 5, 2025	34.97	35.30	34.97	35.19	35.07	1.00%	112,950
Nov 4, 2025	34.76	34.90	34.69	34.84	34.72	-0.31%	158,071
Nov 3, 2025	34.88	35.00	34.74	34.95	34.83	0.46%	127,306
Oct 31, 2025	34.69	34.83	34.60	34.79	34.67	0.64%	123,237
Oct 30, 2025	34.55	34.74	34.54	34.57	34.45	0.06%	147,807
Oct 29, 2025	34.85	34.85	34.48	34.55	34.43	-0.89%	225,143
Oct 28, 2025	35.04	35.04	34.80	34.86	34.74	-0.68%	206,655
Oct 27, 2025	35.15	35.15	35.01	35.10	34.86	0.23%	192,520
Oct 24, 2025	35.00	35.10	34.94	35.02	34.78	0.37%	103,353
Oct 23, 2025	34.92	35.03	34.88	34.89	34.65	0.26%	109,889
Oct 22, 2025	34.65	34.84	34.61	34.80	34.56	0.58%	221,866
Oct 21, 2025	34.57	34.61	34.46	34.60	34.36	0.12%	111,731
Oct 20, 2025	34.50	34.66	34.49	34.56	34.32	0.49%	99,938
Oct 17, 2025	34.40	34.49	34.33	34.39	34.16	-0.29%	184,526
Oct 16, 2025	34.81	34.81	34.42	34.49	34.25	-0.89%	159,199
Oct 15, 2025	34.88	35.04	34.70	34.80	34.56	-	154,190
Oct 14, 2025	34.48	34.88	34.46	34.80	34.56	0.93%	136,932
Oct 10, 2025	34.79	34.79	34.48	34.48	34.24	-0.72%	171,175
Oct 9, 2025	34.95	34.97	34.68	34.73	34.49	-0.56%	142,388
Oct 8, 2025	34.99	35.00	34.78	34.93	34.69	0.13%	116,313
Oct 7, 2025	35.07	35.07	34.79	34.88	34.64	-0.40%	137,296
Oct 6, 2025	35.09	35.09	34.80	35.02	34.78	0.37%	209,675
Oct 3, 2025	34.54	34.91	34.54	34.89	34.65	1.04%	131,895
Oct 2, 2025	34.62	34.62	34.41	34.53	34.29	-0.12%	96,253
Oct 1, 2025	34.54	34.71	34.49	34.57	34.33	0.06%	115,861
Sep 30, 2025	34.44	34.55	34.37	34.55	34.31	0.23%	103,229
Sep 29, 2025	34.42	34.48	34.34	34.47	34.23	0.36%	135,913
Sep 26, 2025	34.40	34.51	34.33	34.35	34.11	-0.01%	90,378