iShares Core MSCI Canadian Qual Div ETF (XDIV.TO)
31.19
+0.04
(+0.13%)
CAD |
TSX |
Nov 22, 16:00
XDIV.TO Price: 31.19 for Nov. 22, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Nov 22, 2024 | 31.17 | 31.31 | 31.15 | 31.19 | 67598.00 |
Nov 21, 2024 | 30.86 | 31.20 | 30.81 | 31.15 | 63049.00 |
Nov 20, 2024 | 30.92 | 30.95 | 30.82 | 30.95 | 67491.00 |
Nov 19, 2024 | 30.67 | 30.91 | 30.60 | 30.91 | 70100.00 |
Nov 18, 2024 | 30.85 | 31.00 | 30.85 | 30.88 | 86980.00 |
Nov 15, 2024 | 30.84 | 30.87 | 30.70 | 30.86 | 108176.0 |
Nov 14, 2024 | 30.63 | 31.01 | 30.63 | 30.92 | 120658.0 |
Nov 13, 2024 | 30.65 | 30.65 | 30.44 | 30.60 | 67525.00 |
Nov 12, 2024 | 30.59 | 30.60 | 30.35 | 30.51 | 138086.0 |
Nov 11, 2024 | 30.50 | 30.71 | 30.50 | 30.57 | 76933.00 |
Nov 08, 2024 | 30.36 | 30.45 | 30.28 | 30.38 | 128906.0 |
Nov 07, 2024 | 30.11 | 30.42 | 30.11 | 30.36 | 123910.0 |
Nov 06, 2024 | 29.96 | 30.12 | 29.74 | 30.10 | 85093.00 |
Nov 05, 2024 | 29.59 | 29.77 | 29.57 | 29.77 | 68648.00 |
Nov 04, 2024 | 29.45 | 29.64 | 29.41 | 29.54 | 96394.00 |
Nov 01, 2024 | 29.52 | 29.64 | 29.40 | 29.51 | 74294.00 |
Oct 31, 2024 | 29.66 | 29.66 | 29.33 | 29.40 | 143889.0 |
Oct 30, 2024 | 29.71 | 29.81 | 29.64 | 29.68 | 124511.0 |
Oct 29, 2024 | 29.88 | 29.88 | 29.65 | 29.76 | 113590.0 |
Oct 28, 2024 | 29.78 | 30.02 | 29.78 | 29.98 | 101069.0 |
Oct 25, 2024 | 30.03 | 30.11 | 29.90 | 29.96 | 103179.0 |
Oct 24, 2024 | 29.96 | 30.12 | 29.83 | 30.01 | 103494.0 |
Oct 23, 2024 | 30.08 | 30.12 | 29.91 | 30.08 | 167860.0 |
Oct 22, 2024 | 30.05 | 30.16 | 29.95 | 30.15 | 96234.00 |
Oct 21, 2024 | 30.30 | 30.36 | 30.11 | 30.18 | 95663.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
13.60
Minimum
Mar 23 2020
31.19
Maximum
Nov 22 2024
23.63
Average
24.20
Median
Nov 24 2022