iShares Canadian Select Dividend Index ETF (XDV)
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 |
|---|---|---|---|---|---|---|---|
| 1721943600 | 28.44 | 0.19 | 0.67 | 28.19 | 28.53 | 28.19 | 45081 |
| 1721857200 | 28.25 | -0.03 | -0.11 | 28.26 | 28.41 | 28.22 | 52105 |
| 1721770800 | 28.28 | -0.02 | -0.07 | 28.3 | 28.32 | 28.19 | 34187 |
| 1721684400 | 28.3 | 0.2 | 0.71 | 28.15 | 28.33 | 28.08 | 22680 |
| 1721425200 | 28.1 | 0 | 0.00 | 28.1 | 28.1 | 28.1 | 0 |
| 1721338800 | 28.1 | 0.02 | 0.07 | 28.09 | 28.21 | 27.98 | 29492 |
| 1721252400 | 28.08 | 0.04 | 0.14 | 27.95 | 28.13 | 27.95 | 42363 |
| 1721166000 | 28.04 | 0.17 | 0.61 | 27.91 | 28.05 | 27.85 | 31154 |
| 1721079600 | 27.87 | 0.01 | 0.04 | 27.87 | 27.94 | 27.78 | 28331 |
| 1720820400 | 27.86 | 0.17 | 0.61 | 27.72 | 27.93 | 27.72 | 23097 |
| 1720734000 | 27.69 | 0.21 | 0.76 | 27.54 | 27.71 | 27.54 | 31224 |
| 1720647600 | 27.48 | 0.26 | 0.96 | 27.26 | 27.48 | 27.26 | 23977 |
| 1720561200 | 27.22 | 0.01 | 0.04 | 27.16 | 27.27 | 27.11 | 24511 |
| 1720474800 | 27.21 | 0.1 | 0.37 | 27.07 | 27.21 | 27.07 | 33699 |
| 1720215600 | 27.11 | -0.24 | -0.88 | 27.35 | 27.37 | 27.09 | 54074 |
| 1720129200 | 27.35 | 0.1 | 0.37 | 27.26 | 27.39 | 27.26 | 19491 |
| 1720042800 | 27.25 | 0.21 | 0.78 | 27.11 | 27.33 | 27.11 | 63410 |
| 1719956400 | 27.04 | -0.02 | -0.07 | 26.98 | 27.11 | 26.87 | 47609 |
| 1719610800 | 27.06 | 0.03 | 0.11 | 27.09 | 27.15 | 27 | 48631 |
| 1719524400 | 27.03 | 0.09 | 0.33 | 26.91 | 27.08 | 26.88 | 40364 |
| 1719438000 | 26.94 | -0.14 | -0.52 | 26.95 | 26.96 | 26.84 | 28203 |
| 1719351600 | 27.08 | -0.18 | -0.66 | 27.12 | 27.12 | 27 | 42102 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
