iShares Canadian Select Dividend Index ETF (XDV.TO)
46.66
+0.26
(+0.56%)
CAD |
TSX |
Oct 09, 16:00
XDV.TO Price : 46.66 for Oct. 9, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | 46.45 | 46.68 | 46.45 | 46.66 | 16118.00 |
| Oct 08, 2026 | 46.21 | 46.55 | 46.14 | 46.40 | 20330.00 |
| Oct 07, 2026 | 46.90 | 46.90 | 46.38 | 46.39 | 48026.00 |
| Oct 06, 2026 | 47.05 | 47.30 | 47.04 | 47.14 | 29226.00 |
| Oct 05, 2026 | 47.23 | 47.28 | 46.98 | 47.00 | 24825.00 |
| Oct 02, 2026 | 46.97 | 47.28 | 46.97 | 47.26 | 14802.00 |
| Oct 01, 2026 | 46.98 | 46.98 | 46.40 | 46.88 | 38118.00 |
| Sep 30, 2026 | 47.15 | 47.16 | 47.00 | 47.01 | 34741.00 |
| Sep 29, 2026 | 47.31 | 47.31 | 47.03 | 47.15 | 28291.00 |
| Sep 28, 2026 | 47.52 | 47.61 | 47.31 | 47.37 | 18715.00 |
| Sep 25, 2026 | 47.30 | 47.53 | 47.28 | 47.50 | 17643.00 |
| Sep 24, 2026 | 47.22 | 47.31 | 47.09 | 47.23 | 25420.00 |
| Sep 23, 2026 | 47.68 | 47.77 | 47.38 | 47.38 | 20817.00 |
| Sep 22, 2026 | 48.08 | 48.08 | 47.77 | 47.79 | 25477.00 |
| Sep 21, 2026 | 47.93 | 48.08 | 47.93 | 48.04 | 32706.00 |
| Sep 18, 2026 | 47.72 | 47.86 | 47.65 | 47.86 | 8430.00 |
| Sep 17, 2026 | 47.85 | 47.99 | 47.82 | 47.90 | 28381.00 |
| Sep 16, 2026 | 47.55 | 47.85 | 47.34 | 47.59 | 20692.00 |
| Sep 15, 2026 | 47.57 | 47.57 | 47.25 | 47.53 | 5491.00 |
| Sep 14, 2026 | 47.59 | 47.72 | 47.50 | 47.60 | 22248.00 |
| Sep 11, 2026 | 47.60 | 47.70 | 47.25 | 47.51 | 21403.00 |
| Sep 10, 2026 | 47.41 | 47.50 | 47.25 | 47.36 | 14031.00 |
| Sep 09, 2026 | 47.60 | 47.60 | 47.29 | 47.38 | 32221.00 |
| Sep 08, 2026 | 47.96 | 48.00 | 47.68 | 47.71 | 21190.00 |
| Sep 04, 2026 | 47.91 | 48.24 | 47.85 | 48.11 | 26589.00 |
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
--
Minimum
--
Maximum
--
Average
--
Median