iShares Canadian Select Dividend Index ETF (XDV.TO)
47.32
-0.07
(-0.15%)
CAD |
TSX |
Aug 28, 15:00
XDV.TO Price : 47.32 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 | 47.51 | 47.51 | 47.10 | 47.39 | 24229.00 |
| Aug 26, 2026 | 47.40 | 47.77 | 47.39 | 47.60 | 10301.00 |
| Aug 25, 2026 | 47.52 | 47.70 | 47.43 | 47.62 | 31202.00 |
| Aug 24, 2026 | 47.48 | 47.59 | 47.35 | 47.40 | 23265.00 |
| Aug 21, 2026 | 47.66 | 47.96 | 47.52 | 47.62 | 32763.00 |
| Aug 20, 2026 | 47.88 | 47.88 | 47.42 | 47.58 | 30857.00 |
| Aug 19, 2026 | 48.89 | 48.89 | 48.00 | 48.01 | 42457.00 |
| Aug 18, 2026 | 49.00 | 49.05 | 48.78 | 48.84 | 21713.00 |
| Aug 17, 2026 | 48.95 | 49.11 | 48.94 | 49.00 | 21757.00 |
| Aug 14, 2026 | 48.90 | 49.06 | 48.83 | 49.06 | 10303.00 |
| Aug 13, 2026 | 48.84 | 48.99 | 48.74 | 48.92 | 16650.00 |
| Aug 12, 2026 | 48.61 | 48.84 | 48.61 | 48.83 | 19682.00 |
| Aug 11, 2026 | 48.70 | 48.91 | 48.53 | 48.54 | 40112.00 |
| Aug 10, 2026 | 48.56 | 48.72 | 48.36 | 48.58 | 73722.00 |
| Aug 07, 2026 | 48.56 | 48.64 | 48.36 | 48.64 | 35720.00 |
| Aug 06, 2026 | 48.86 | 48.86 | 48.35 | 48.50 | 50195.00 |
| Aug 05, 2026 | 48.82 | 49.00 | 48.50 | 48.62 | 35711.00 |
| Aug 04, 2026 | 48.76 | 48.85 | 48.52 | 48.77 | 75990.00 |
| Jul 31, 2026 | 48.73 | 48.92 | 48.73 | 48.74 | 53146.00 |
| Jul 30, 2026 | 48.54 | 48.78 | 48.53 | 48.74 | 41691.00 |
| Jul 29, 2026 | 48.85 | 48.85 | 48.25 | 48.30 | 27903.00 |
| Jul 28, 2026 | 48.50 | 48.94 | 48.48 | 48.91 | 41688.00 |
| Jul 27, 2026 | 48.75 | 48.89 | 48.47 | 48.65 | 37286.00 |
| Jul 24, 2026 | 48.42 | 48.75 | 48.40 | 48.69 | 33542.00 |
| Jul 23, 2026 | 48.43 | 48.43 | 48.09 | 48.28 | 23351.00 |
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