iShares Canadian Select Dividend Index ETF (XDV)
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 |
|---|---|---|---|---|---|---|---|
| 1719351600 | 27.26 | 0 | 0.00 | 27.26 | 27.26 | 27.26 | 0 |
| 1719265200 | 27.26 | 0.42 | 1.56 | 26.87 | 27.27 | 26.87 | 67559 |
| 1719006000 | 26.84 | 0.01 | 0.04 | 26.76 | 26.87 | 26.76 | 72529 |
| 1718919600 | 26.83 | -0.03 | -0.11 | 26.83 | 26.96 | 26.75 | 58903 |
| 1718833200 | 26.86 | -0.08 | -0.30 | 26.88 | 26.97 | 26.82 | 52242 |
| 1718746800 | 26.94 | 0.03 | 0.11 | 26.86 | 27.08 | 26.86 | 48148 |
| 1718660400 | 26.91 | -0.09 | -0.33 | 26.91 | 26.96 | 26.8 | 54885 |
| 1718401200 | 27 | -0.23 | -0.84 | 27.05 | 27.05 | 26.8 | 95958 |
| 1718314800 | 27.23 | -0.27 | -0.98 | 27.45 | 27.45 | 27.18 | 44406 |
| 1718228400 | 27.5 | 0.34 | 1.25 | 27.55 | 27.66 | 27.49 | 111512 |
| 1718142000 | 27.16 | -0.21 | -0.77 | 27.25 | 27.27 | 27.14 | 158942 |
| 1718055600 | 27.37 | -0.05 | -0.18 | 27.34 | 27.42 | 27.26 | 129096 |
| 1717796400 | 27.42 | -0.05 | -0.18 | 27.38 | 27.47 | 27.37 | 59563 |
| 1717710000 | 27.47 | 0.05 | 0.18 | 27.39 | 27.52 | 27.39 | 29889 |
| 1717623600 | 27.42 | 0.03 | 0.11 | 27.48 | 27.49 | 27.35 | 43200 |
| 1717537200 | 27.39 | 0.09 | 0.33 | 27.23 | 27.4 | 27.19 | 45947 |
| 1717450800 | 27.3 | 0.02 | 0.07 | 27.28 | 27.34 | 27.11 | 54142 |
| 1717191600 | 27.28 | 0.2 | 0.74 | 27.14 | 27.28 | 26.97 | 37210 |
| 1717105200 | 27.08 | 0.25 | 0.93 | 26.9 | 27.1 | 26.9 | 37400 |
| 1717018800 | 26.83 | -0.51 | -1.87 | 27.13 | 27.13 | 26.83 | 63087 |
| 1716932400 | 27.34 | -0.23 | -0.83 | 27.54 | 27.54 | 27.29 | 18379 |
| 1716846000 | 27.57 | 0 | 0.00 | 27.54 | 27.6 | 27.54 | 35827 |
| 1716586800 | 27.57 | 0.03 | 0.11 | 27.51 | 27.66 | 27.51 | 38880 |
| 1716500400 | 27.54 | -0.19 | -0.69 | 27.72 | 27.74 | 27.4 | 43229 |
| 1716414000 | 27.73 | -0.24 | -0.86 | 27.77 | 27.78 | 27.63 | 34575 |
| 1716327600 | 27.97 | -0.03 | -0.11 | 27.95 | 28.05 | 27.92 | 32783 |
| 1715982000 | 28 | 0.08 | 0.29 | 27.91 | 28.01 | 27.86 | 44708 |
| 1715895600 | 27.92 | 0.06 | 0.22 | 27.88 | 27.96 | 27.88 | 22361 |
| 1715809200 | 27.86 | 0.01 | 0.04 | 27.9 | 27.95 | 27.85 | 42121 |
| 1715722800 | 27.85 | -0.02 | -0.07 | 27.92 | 27.93 | 27.81 | 42170 |
| 1715636400 | 27.87 | 0.06 | 0.22 | 27.85 | 27.95 | 27.85 | 34280 |
| 1715377200 | 27.81 | -0.06 | -0.22 | 27.91 | 27.94 | 27.79 | 39067 |
| 1715290800 | 27.87 | 0.26 | 0.94 | 27.65 | 27.91 | 27.65 | 58489 |
| 1715204400 | 27.61 | 0.22 | 0.80 | 27.3 | 27.61 | 27.3 | 103295 |
| 1715118000 | 27.39 | 0 | 0.00 | 27.47 | 27.48 | 27.37 | 38542 |
| 1715031600 | 27.39 | 0.29 | 1.07 | 27.2 | 27.41 | 27.19 | 44886 |
| 1714772400 | 27.1 | 0.23 | 0.86 | 27.08 | 27.13 | 27.01 | 92044 |
| 1714686000 | 26.87 | 0.07 | 0.26 | 26.87 | 26.98 | 26.75 | 37501 |
| 1714599600 | 26.8 | 0.05 | 0.19 | 26.72 | 26.96 | 26.65 | 76147 |
| 1714513200 | 26.75 | -0.08 | -0.30 | 26.75 | 26.83 | 26.71 | 59963 |
| 1714426800 | 26.83 | -0.01 | -0.04 | 26.85 | 26.93 | 26.76 | 56918 |
| 1714167600 | 26.84 | 0.05 | 0.19 | 26.83 | 26.9 | 26.79 | 41571 |
| 1714081200 | 26.79 | -0.1 | -0.37 | 26.66 | 26.81 | 26.56 | 47065 |
| 1713994800 | 26.89 | -0.16 | -0.59 | 26.9 | 27 | 26.81 | 35114 |
| 1713908400 | 27.05 | 0.15 | 0.56 | 26.92 | 27.1 | 26.92 | 33683 |
| 1713822000 | 26.9 | 0.13 | 0.49 | 26.77 | 26.93 | 26.77 | 60025 |
| 1713562800 | 26.77 | 0.22 | 0.83 | 26.51 | 26.78 | 26.51 | 41575 |
| 1713476400 | 26.55 | 0.06 | 0.23 | 26.54 | 26.65 | 26.48 | 43072 |
| 1713390000 | 26.49 | 0 | 0.00 | 26.52 | 26.69 | 26.39 | 55466 |
| 1713303600 | 26.49 | -0.22 | -0.82 | 26.62 | 26.62 | 26.4 | 64991 |
| 1713217200 | 26.71 | -0.13 | -0.48 | 26.93 | 27.05 | 26.59 | 59898 |
| 1712958000 | 26.84 | -0.25 | -0.92 | 27 | 27.11 | 26.77 | 49545 |
| 1712871600 | 27.09 | -0.14 | -0.51 | 27.23 | 27.23 | 26.96 | 36740 |
| 1712785200 | 27.23 | -0.37 | -1.34 | 27.42 | 27.42 | 27.14 | 38140 |
| 1712698800 | 27.6 | 0.05 | 0.18 | 27.58 | 27.62 | 27.46 | 57114 |
| 1712612400 | 27.55 | 0.08 | 0.29 | 27.51 | 27.58 | 27.47 | 41434 |
| 1712353200 | 27.47 | 0.09 | 0.33 | 27.4 | 27.51 | 27.33 | 48971 |
| 1712266800 | 27.38 | -0.03 | -0.11 | 27.51 | 27.61 | 27.32 | 40230 |
| 1712180400 | 27.41 | -0.01 | -0.04 | 27.39 | 27.51 | 27.39 | 39624 |
| 1712094000 | 27.42 | -0.25 | -0.90 | 27.55 | 27.55 | 27.34 | 42910 |
| 1712007600 | 27.67 | -0.12 | -0.43 | 27.77 | 27.77 | 27.55 | 41355 |
| 1711662000 | 27.79 | 0.11 | 0.40 | 27.74 | 27.84 | 27.72 | 39177 |
| 1711575600 | 27.68 | 0.21 | 0.76 | 27.56 | 27.68 | 27.55 | 29000 |
| 1711489200 | 27.47 | 0.01 | 0.04 | 27.51 | 27.6 | 27.44 | 55314 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
