iShares Core MSCI Canadian Quality Dividend Index ETF (XDIV)
TSX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1721338800 | 27.35 | -0.01 | -0.04 | 27.39 | 27.52 | 27.25 | 92662 |
| 1721252400 | 27.36 | 0.13 | 0.48 | 27.12 | 27.39 | 27.12 | 55471 |
| 1721166000 | 27.23 | 0.09 | 0.33 | 27.16 | 27.29 | 27.1 | 49811 |
| 1721079600 | 27.14 | 0.04 | 0.15 | 27.14 | 27.24 | 27.05 | 63648 |
| 1720820400 | 27.1 | 0.12 | 0.44 | 27 | 27.21 | 27 | 52128 |
| 1720734000 | 26.98 | 0.14 | 0.52 | 26.94 | 27.06 | 26.93 | 59903 |
| 1720647600 | 26.84 | 0.24 | 0.90 | 26.64 | 26.85 | 26.64 | 110341 |
| 1720561200 | 26.6 | -0.01 | -0.04 | 26.58 | 26.7 | 26.49 | 105487 |
| 1720474800 | 26.61 | 0.12 | 0.45 | 26.5 | 26.62 | 26.5 | 76407 |
| 1720215600 | 26.49 | -0.32 | -1.19 | 26.82 | 26.82 | 26.49 | 186228 |
| 1720129200 | 26.81 | 0.04 | 0.15 | 26.76 | 26.86 | 26.76 | 49421 |
| 1720042800 | 26.77 | 0.2 | 0.75 | 26.63 | 26.85 | 26.63 | 117963 |
| 1719956400 | 26.57 | 0.08 | 0.30 | 26.44 | 26.63 | 26.4 | 106506 |
| 1719610800 | 26.49 | 0.03 | 0.11 | 26.51 | 26.58 | 26.42 | 114829 |
| 1719524400 | 26.46 | 0.2 | 0.76 | 26.25 | 26.46 | 26.21 | 109138 |
| 1719438000 | 26.26 | -0.08 | -0.30 | 26.19 | 26.26 | 26.06 | 91737 |
| 1719351600 | 26.34 | -0.16 | -0.60 | 26.41 | 26.41 | 26.23 | 50959 |
| 1719265200 | 26.5 | 0.41 | 1.57 | 26.16 | 26.54 | 26.16 | 78037 |
| 1719006000 | 26.09 | 0.01 | 0.04 | 26.13 | 26.15 | 26.02 | 115921 |
| 1718919600 | 26.08 | 0.01 | 0.04 | 26.07 | 26.2 | 26.02 | 138189 |
| 1718833200 | 26.07 | -0.1 | -0.38 | 26.15 | 26.22 | 26.01 | 93042 |
| 1718746800 | 26.17 | 0.01 | 0.04 | 26.13 | 26.32 | 26.1 | 94024 |
| 1718660400 | 26.16 | -0.07 | -0.27 | 26.19 | 26.2 | 26.02 | 75426 |
| 1718401200 | 26.23 | -0.14 | -0.53 | 26.23 | 26.23 | 26.02 | 147479 |
| 1718314800 | 26.37 | -0.34 | -1.27 | 26.64 | 26.64 | 26.32 | 112146 |
| 1718228400 | 26.71 | -0.02 | -0.07 | 26.92 | 26.99 | 26.69 | 104719 |
| 1718142000 | 26.73 | -0.24 | -0.89 | 26.84 | 26.88 | 26.69 | 126628 |
| 1718055600 | 26.97 | 0.06 | 0.22 | 26.88 | 27.02 | 26.8 | 69380 |
| 1717796400 | 26.91 | -0.02 | -0.07 | 26.82 | 26.94 | 26.77 | 78051 |
| 1717710000 | 26.93 | 0.04 | 0.15 | 26.85 | 27 | 26.85 | 40917 |
| 1717623600 | 26.89 | 0.04 | 0.15 | 26.94 | 26.96 | 26.8 | 85952 |
| 1717537200 | 26.85 | -0.02 | -0.07 | 26.78 | 26.88 | 26.69 | 107516 |
| 1717450800 | 26.87 | -0.15 | -0.56 | 27.05 | 27.12 | 26.78 | 87852 |
| 1717191600 | 27.02 | 0.28 | 1.05 | 26.85 | 27.02 | 26.78 | 84740 |
| 1717105200 | 26.74 | 0.11 | 0.41 | 26.62 | 26.83 | 26.62 | 55002 |
| 1717018800 | 26.63 | -0.39 | -1.44 | 26.84 | 26.84 | 26.59 | 83318 |
| 1716932400 | 27.02 | -0.22 | -0.81 | 27.23 | 27.23 | 26.9 | 72179 |
| 1716846000 | 27.24 | 0.04 | 0.15 | 27.19 | 27.25 | 27.19 | 45085 |
| 1716586800 | 27.2 | 0.1 | 0.37 | 27.15 | 27.27 | 27.14 | 51732 |
| 1716500400 | 27.1 | -0.23 | -0.84 | 27.45 | 27.47 | 26.98 | 88764 |
| 1716414000 | 27.33 | -0.36 | -1.30 | 27.45 | 27.45 | 27.27 | 41874 |
| 1716327600 | 27.69 | 0.06 | 0.22 | 27.59 | 27.72 | 27.55 | 85439 |
| 1715982000 | 27.63 | 0.16 | 0.58 | 27.52 | 27.64 | 27.49 | 54588 |
| 1715895600 | 27.47 | 0.15 | 0.55 | 27.33 | 27.49 | 27.33 | 70952 |
| 1715809200 | 27.32 | 0.01 | 0.04 | 27.36 | 27.45 | 27.3 | 89544 |
| 1715722800 | 27.31 | 0.12 | 0.44 | 27.24 | 27.31 | 27.22 | 36042 |
| 1715636400 | 27.19 | -0.03 | -0.11 | 27.25 | 27.32 | 27.17 | 65559 |
| 1715377200 | 27.22 | -0.04 | -0.15 | 27.27 | 27.34 | 27.21 | 80482 |
| 1715290800 | 27.26 | 0.3 | 1.11 | 27 | 27.32 | 27 | 90609 |
| 1715204400 | 26.96 | 0.15 | 0.56 | 26.72 | 26.99 | 26.72 | 127212 |
| 1715118000 | 26.81 | 0.07 | 0.26 | 26.8 | 26.84 | 26.77 | 58752 |
| 1715031600 | 26.74 | 0.33 | 1.25 | 26.52 | 26.76 | 26.52 | 70579 |
| 1714772400 | 26.41 | 0.09 | 0.34 | 26.48 | 26.48 | 26.38 | 69538 |
| 1714686000 | 26.32 | 0.05 | 0.19 | 26.32 | 26.46 | 26.26 | 50405 |
| 1714599600 | 26.27 | -0.06 | -0.23 | 26.25 | 26.43 | 26.15 | 88365 |
| 1714513200 | 26.33 | -0.19 | -0.72 | 26.49 | 26.53 | 26.33 | 74053 |
| 1714426800 | 26.52 | 0.11 | 0.42 | 26.4 | 26.54 | 26.4 | 56711 |
| 1714167600 | 26.41 | 0.13 | 0.49 | 26.32 | 26.42 | 26.3 | 58141 |
| 1714081200 | 26.28 | -0.05 | -0.19 | 26.19 | 26.29 | 26.05 | 50402 |
| 1713994800 | 26.33 | -0.1 | -0.38 | 26.3 | 26.39 | 26.24 | 31800 |
| 1713908400 | 26.43 | 0.05 | 0.19 | 26.36 | 26.45 | 26.35 | 71355 |
| 1713822000 | 26.38 | 0.19 | 0.73 | 26.17 | 26.43 | 26.17 | 59806 |
| 1713562800 | 26.19 | 0.18 | 0.69 | 25.97 | 26.25 | 25.97 | 104308 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
