iShares Canadian Select Dividend Index ETF (XDV.TO)
49.26
+0.77
(+1.59%)
CAD |
TSX |
Nov 04, 16:00
XDV.TO Price : 49.26 for Nov. 4, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2026 | 48.99 | 49.32 | 48.70 | 49.26 | 103007.0 |
| Nov 03, 2026 | 48.55 | 48.57 | 48.39 | 48.49 | 27111.00 |
| Nov 02, 2026 | 48.54 | 48.83 | 48.47 | 48.58 | 33683.00 |
| Oct 30, 2026 | 49.02 | 49.02 | 48.27 | 48.50 | 38678.00 |
| Oct 29, 2026 | 48.70 | 48.99 | 48.70 | 48.97 | 37034.00 |
| Oct 28, 2026 | 48.50 | 48.66 | 48.38 | 48.60 | 16555.00 |
| Oct 27, 2026 | 48.40 | 48.54 | 48.25 | 48.48 | 12557.00 |
| Oct 26, 2026 | 48.30 | 48.53 | 48.30 | 48.45 | 24868.00 |
| Oct 23, 2026 | 48.54 | 48.54 | 48.00 | 48.20 | 16452.00 |
| Oct 22, 2026 | 48.27 | 48.73 | 48.27 | 48.71 | 25571.00 |
| Oct 21, 2026 | 48.09 | 48.42 | 48.09 | 48.34 | 212434.0 |
| Oct 20, 2026 | 47.82 | 48.10 | 47.72 | 48.05 | 14743.00 |
| Oct 19, 2026 | 47.84 | 47.84 | 47.65 | 47.74 | 20356.00 |
| Oct 16, 2026 | 47.83 | 48.22 | 47.83 | 48.05 | 43472.00 |
| Oct 15, 2026 | 47.26 | 47.83 | 47.24 | 47.82 | 13530.00 |
| Oct 14, 2026 | 47.04 | 47.28 | 47.00 | 47.24 | 16904.00 |
| Oct 13, 2026 | 46.90 | 47.27 | 46.80 | 47.22 | 32310.00 |
| 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 |
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