iShares S&P TSX Canadian Dividend Aristocrats Index ETF (CDZ)
TSX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718919600 | 30.75 | 0 | 0.00 | 30.75 | 30.75 | 30.75 | 0 |
| 1718833200 | 30.75 | -0.12 | -0.39 | 30.8 | 30.87 | 30.72 | 8639 |
| 1718746800 | 30.87 | 0.02 | 0.06 | 30.84 | 30.98 | 30.81 | 17730 |
| 1718660400 | 30.85 | -0.13 | -0.42 | 30.88 | 30.91 | 30.73 | 24204 |
| 1718401200 | 30.98 | -0.16 | -0.51 | 31.02 | 31.02 | 30.8 | 19902 |
| 1718314800 | 31.14 | -0.3 | -0.95 | 31.36 | 31.36 | 31.09 | 15015 |
| 1718228400 | 31.44 | 0.3 | 0.96 | 31.56 | 31.67 | 31.43 | 17001 |
| 1718142000 | 31.14 | -0.2 | -0.64 | 31.21 | 31.21 | 31.08 | 69644 |
| 1718055600 | 31.34 | 0.03 | 0.10 | 31.25 | 31.4 | 31.24 | 23644 |
| 1717796400 | 31.31 | -0.18 | -0.57 | 31.3 | 31.42 | 31.26 | 21415 |
| 1717710000 | 31.49 | 0.03 | 0.10 | 31.42 | 31.55 | 31.42 | 9283 |
| 1717623600 | 31.46 | 0.24 | 0.77 | 31.33 | 31.48 | 31.33 | 17118 |
| 1717537200 | 31.22 | -0.05 | -0.16 | 31.18 | 31.23 | 31.09 | 16019 |
| 1717450800 | 31.27 | -0.03 | -0.10 | 31.27 | 31.37 | 31.15 | 26969 |
| 1717191600 | 31.3 | 0.22 | 0.71 | 31.11 | 31.3 | 30.97 | 9746 |
| 1717105200 | 31.08 | 0.2 | 0.65 | 30.94 | 31.09 | 30.94 | 15413 |
| 1717018800 | 30.88 | -0.47 | -1.50 | 31.16 | 31.16 | 30.88 | 16095 |
| 1716932400 | 31.35 | -0.28 | -0.89 | 31.58 | 31.58 | 31.3 | 3955 |
| 1716846000 | 31.63 | 0.05 | 0.16 | 31.58 | 31.65 | 31.51 | 5451 |
| 1716586800 | 31.58 | 0.14 | 0.45 | 31.48 | 31.62 | 31.48 | 16572 |
| 1716500400 | 31.44 | -0.18 | -0.57 | 31.65 | 31.66 | 31.34 | 27708 |
| 1716414000 | 31.62 | -0.3 | -0.94 | 31.7 | 31.74 | 31.59 | 6908 |
| 1716327600 | 31.92 | 0 | 0.00 | 31.9 | 32 | 31.88 | 18918 |
| 1715982000 | 31.92 | 0.03 | 0.09 | 31.94 | 31.95 | 31.87 | 16313 |
| 1715895600 | 31.89 | -0.01 | -0.03 | 31.91 | 31.95 | 31.87 | 9660 |
| 1715809200 | 31.9 | 0.04 | 0.13 | 31.92 | 31.96 | 31.88 | 19236 |
| 1715722800 | 31.86 | 0.09 | 0.28 | 31.83 | 31.87 | 31.77 | 13680 |
| 1715636400 | 31.77 | -0.02 | -0.06 | 31.8 | 31.9 | 31.74 | 15298 |
| 1715377200 | 31.79 | 0.02 | 0.06 | 31.87 | 31.87 | 31.72 | 14580 |
| 1715290800 | 31.77 | 0.2 | 0.63 | 31.61 | 31.79 | 31.61 | 10964 |
| 1715204400 | 31.57 | 0.25 | 0.80 | 31.27 | 31.57 | 31.27 | 8520 |
| 1715118000 | 31.32 | -0.06 | -0.19 | 31.45 | 31.47 | 31.32 | 7628 |
| 1715031600 | 31.38 | 0.38 | 1.23 | 31.12 | 31.38 | 31.12 | 12149 |
| 1714772400 | 31 | 0.14 | 0.45 | 31.05 | 31.07 | 30.97 | 19872 |
| 1714686000 | 30.86 | 0.05 | 0.16 | 30.87 | 30.98 | 30.77 | 12692 |
| 1714599600 | 30.81 | -0.08 | -0.26 | 30.83 | 30.83 | 30.73 | 5262 |
| 1714513200 | 30.89 | -0.21 | -0.68 | 31 | 31.03 | 30.89 | 16692 |
| 1714426800 | 31.1 | 0.03 | 0.10 | 31.08 | 31.17 | 30.98 | 23012 |
| 1714167600 | 31.07 | 0.09 | 0.29 | 31.04 | 31.11 | 31.01 | 30943 |
| 1714081200 | 30.98 | 0.01 | 0.03 | 30.79 | 31.02 | 30.65 | 8838 |
| 1713994800 | 30.97 | -0.31 | -0.99 | 31.14 | 31.15 | 30.97 | 7531 |
| 1713908400 | 31.28 | 0.22 | 0.71 | 31.09 | 31.35 | 31.09 | 4037 |
| 1713822000 | 31.06 | 0.08 | 0.26 | 30.95 | 31.12 | 30.92 | 20535 |
| 1713562800 | 30.98 | 0.18 | 0.58 | 30.8 | 31.01 | 30.8 | 6886 |
| 1713476400 | 30.8 | 0.07 | 0.23 | 30.78 | 30.86 | 30.73 | 5231 |
| 1713390000 | 30.73 | -0.07 | -0.23 | 30.86 | 31 | 30.65 | 11453 |
| 1713303600 | 30.8 | -0.15 | -0.48 | 30.85 | 30.87 | 30.68 | 6084 |
| 1713217200 | 30.95 | -0.23 | -0.74 | 31.26 | 31.26 | 30.86 | 14452 |
| 1712958000 | 31.18 | -0.26 | -0.83 | 31.45 | 31.52 | 31.1 | 7926 |
| 1712871600 | 31.44 | -0.15 | -0.47 | 31.6 | 31.6 | 31.3 | 12842 |
| 1712785200 | 31.59 | -0.35 | -1.10 | 31.65 | 31.66 | 31.47 | 19008 |
| 1712698800 | 31.94 | 0.21 | 0.66 | 31.8 | 31.94 | 31.7 | 19389 |
| 1712612400 | 31.73 | 0.03 | 0.09 | 31.75 | 31.77 | 31.61 | 17740 |
| 1712353200 | 31.7 | 0.25 | 0.79 | 31.43 | 31.74 | 31.43 | 10075 |
| 1712266800 | 31.45 | -0.15 | -0.47 | 31.69 | 31.77 | 31.42 | 11093 |
| 1712180400 | 31.6 | 0.06 | 0.19 | 31.51 | 31.68 | 31.51 | 11637 |
| 1712094000 | 31.54 | -0.3 | -0.94 | 31.66 | 31.7 | 31.5 | 9556 |
| 1712007600 | 31.84 | -0.12 | -0.38 | 31.95 | 31.95 | 31.75 | 7005 |
| 1711662000 | 31.96 | 0.07 | 0.22 | 31.9 | 32.009999 | 31.9 | 18245 |
| 1711575600 | 31.89 | 0.31 | 0.98 | 31.65 | 31.89 | 31.65 | 15074 |
| 1711489200 | 31.58 | 0.01 | 0.03 | 31.64 | 31.72 | 31.56 | 9407 |
| 1711402800 | 31.57 | -0.08 | -0.25 | 31.57 | 31.7 | 31.57 | 5511 |
| 1711143600 | 31.65 | -0.27 | -0.85 | 31.84 | 31.84 | 31.62 | 7397 |
| 1711057200 | 31.92 | 0.1 | 0.31 | 31.94 | 32.009999 | 31.91 | 23473 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
