iShares Core MSCI Canadian Quality Div Index ETF (XDIV.TO)
46.43
+0.24
(+0.52%)
CAD |
TSX |
Sep 17, 16:00
XDIV.TO Price : 46.43 for Sept. 17, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 17, 2026 | 46.25 | 46.54 | 46.25 | 46.43 | 241047.0 |
| Sep 16, 2026 | 46.37 | 46.47 | 45.95 | 46.19 | 106291.0 |
| Sep 15, 2026 | 46.21 | 46.42 | 46.12 | 46.41 | 92979.00 |
| Sep 14, 2026 | 46.23 | 46.50 | 46.18 | 46.23 | 145878.0 |
| Sep 11, 2026 | 45.98 | 46.02 | 45.60 | 45.98 | 141450.0 |
| Sep 10, 2026 | 46.00 | 46.03 | 45.76 | 45.82 | 92254.00 |
| Sep 09, 2026 | 46.07 | 46.07 | 45.73 | 45.84 | 160427.0 |
| Sep 08, 2026 | 46.49 | 46.50 | 45.98 | 46.02 | 132374.0 |
| Sep 04, 2026 | 46.41 | 46.69 | 46.34 | 46.49 | 203821.0 |
| Sep 03, 2026 | 46.24 | 46.66 | 46.24 | 46.59 | 153554.0 |
| Sep 02, 2026 | 45.95 | 46.17 | 45.94 | 46.17 | 138525.0 |
| Sep 01, 2026 | 45.90 | 46.08 | 45.64 | 45.94 | 406439.0 |
| Aug 31, 2026 | 45.86 | 46.00 | 45.56 | 45.75 | 237252.0 |
| Aug 28, 2026 | 45.78 | 45.91 | 45.59 | 45.73 | 97627.00 |
| Aug 27, 2026 | 45.83 | 45.83 | 45.48 | 45.72 | 125596.0 |
| Aug 26, 2026 | 45.54 | 46.07 | 45.50 | 45.84 | 120085.0 |
| Aug 25, 2026 | 45.82 | 45.95 | 45.74 | 45.79 | 199289.0 |
| Aug 24, 2026 | 45.75 | 46.04 | 45.75 | 45.98 | 102152.0 |
| Aug 21, 2026 | 45.93 | 46.18 | 45.87 | 45.90 | 148753.0 |
| Aug 20, 2026 | 46.13 | 46.19 | 45.76 | 45.90 | 133607.0 |
| Aug 19, 2026 | 46.69 | 46.69 | 46.00 | 46.00 | 157509.0 |
| Aug 18, 2026 | 46.73 | 46.82 | 46.58 | 46.64 | 141824.0 |
| Aug 17, 2026 | 46.61 | 46.70 | 46.50 | 46.60 | 113940.0 |
| Aug 14, 2026 | 46.44 | 46.63 | 46.44 | 46.59 | 155757.0 |
| Aug 13, 2026 | 46.20 | 46.45 | 46.17 | 46.42 | 103842.0 |
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
--
Minimum
--
Maximum
--
Average
--
Median