iShares Core MSCI Canadian Quality Div Index ETF (XDIV.TO)
45.65
-0.07
(-0.15%)
CAD |
TSX |
Aug 28, 15:12
XDIV.TO Price : 45.65 for Aug. 28, 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 |
|---|---|---|---|---|---|
| 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 |
| Aug 12, 2026 | 45.92 | 46.20 | 45.80 | 46.14 | 133316.0 |
| Aug 11, 2026 | 46.04 | 46.15 | 45.90 | 45.92 | 141568.0 |
| Aug 10, 2026 | 45.62 | 46.06 | 45.61 | 45.94 | 305333.0 |
| Aug 07, 2026 | 45.76 | 45.76 | 45.33 | 45.56 | 162345.0 |
| Aug 06, 2026 | 46.25 | 46.25 | 45.68 | 45.85 | 179351.0 |
| Aug 05, 2026 | 46.67 | 46.67 | 45.87 | 45.89 | 265365.0 |
| Aug 04, 2026 | 46.71 | 46.71 | 46.14 | 46.48 | 267632.0 |
| Jul 31, 2026 | 46.63 | 46.82 | 46.50 | 46.62 | 218843.0 |
| Jul 30, 2026 | 46.36 | 46.56 | 46.24 | 46.54 | 109108.0 |
| Jul 29, 2026 | 46.70 | 46.70 | 46.16 | 46.26 | 138919.0 |
| Jul 28, 2026 | 46.24 | 46.59 | 46.20 | 46.54 | 121828.0 |
| Jul 27, 2026 | 46.29 | 46.43 | 46.15 | 46.35 | 177828.0 |
| Jul 24, 2026 | 46.23 | 46.55 | 46.23 | 46.42 | 392897.0 |
| Jul 23, 2026 | 46.11 | 46.26 | 46.01 | 46.18 | 148068.0 |
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