XDG.TO(XDG.TO)
XDG.TO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/6/2026 | $33.95 | $34.03 | $33.95 | $33.99 | 4,559 |
| 8/5/2026 | $34.33 | $34.33 | $33.98 | $34.05 | 7,600 |
| 8/4/2026 | $34.11 | $34.21 | $33.90 | $34.20 | 7,910 |
| 7/31/2026 | $34.12 | $34.12 | $33.81 | $33.95 | 4,500 |
| 7/30/2026 | $34.34 | $34.34 | $33.89 | $34.08 | 4,900 |
| 7/29/2026 | $34.50 | $34.56 | $34.26 | $34.35 | 29,700 |
| 7/28/2026 | $34.20 | $34.64 | $34.20 | $34.50 | 7,100 |
| 7/27/2026 | $34.19 | $34.26 | $34.15 | $34.16 | 5,900 |
| 7/24/2026 | $33.81 | $33.97 | $33.80 | $33.95 | 9,915 |
| 7/23/2026 | $33.71 | $33.71 | $33.50 | $33.55 | 5,000 |
| 7/22/2026 | $33.53 | $33.86 | $33.53 | $33.76 | 8,400 |
| 7/21/2026 | $33.51 | $33.68 | $33.35 | $33.68 | 4,100 |
| 7/20/2026 | $33.40 | $33.53 | $33.40 | $33.41 | 8,409 |
| 7/17/2026 | $33.86 | $33.86 | $33.45 | $33.47 | 24,000 |
| 7/16/2026 | $33.40 | $33.64 | $33.40 | $33.64 | 5,130 |
| 7/15/2026 | $33.40 | $33.40 | $33.17 | $33.23 | 39,825 |
| 7/14/2026 | $33.63 | $33.63 | $33.19 | $33.22 | 14,329 |
| 7/13/2026 | $33.68 | $33.72 | $33.64 | $33.72 | 6,847 |
| 7/10/2026 | $33.51 | $33.68 | $33.46 | $33.60 | 13,326 |
| 7/9/2026 | $33.76 | $33.76 | $33.54 | $33.56 | 4,307 |
| 7/8/2026 | $34.02 | $34.02 | $33.67 | $33.67 | 26,300 |
| 7/7/2026 | $34.27 | $34.27 | $33.98 | $34.02 | 4,900 |
| 7/6/2026 | $34.07 | $34.07 | $33.66 | $33.78 | 10,930 |
| 7/3/2026 | $34.63 | $34.63 | $33.99 | $34.52 | 5,428 |
| 7/2/2026 | $33.66 | $33.83 | $33.57 | $33.83 | 22,244 |
| 6/30/2026 | $33.52 | $33.52 | $33.13 | $33.13 | 8,100 |
| 6/29/2026 | $33.31 | $33.37 | $33.22 | $33.36 | 10,700 |
| 6/26/2026 | $32.92 | $33.32 | $32.92 | $33.20 | 1,605 |
| 6/25/2026 | $33.07 | $33.21 | $33.04 | $33.10 | 7,500 |
| 6/24/2026 | $32.90 | $33.07 | $32.90 | $33.05 | 7,243 |
| 6/23/2026 | $32.94 | $32.96 | $32.80 | $32.84 | 11,249 |
| 6/22/2026 | $32.87 | $32.87 | $32.66 | $32.68 | 16,100 |
| 6/19/2026 | $32.83 | $32.84 | $32.69 | $32.69 | 9,100 |
| 6/18/2026 | $32.49 | $32.70 | $32.49 | $32.62 | 26,000 |
| 6/17/2026 | $32.92 | $32.98 | $32.70 | $32.71 | 7,000 |
| 6/16/2026 | $33.14 | $33.14 | $32.87 | $32.95 | 5,600 |
| 6/15/2026 | $33.18 | $33.18 | $32.79 | $32.80 | 4,200 |
| 6/12/2026 | $33.09 | $33.09 | $32.85 | $33.04 | 5,836 |
| 6/11/2026 | $32.45 | $32.93 | $32.45 | $32.84 | 5,200 |
| 6/10/2026 | $32.59 | $32.59 | $32.42 | $32.43 | 1,800 |
| 6/9/2026 | $32.19 | $32.53 | $32.19 | $32.53 | 9,849 |
| 6/8/2026 | $32.60 | $32.60 | $32.27 | $32.27 | 25,800 |
| 6/5/2026 | $32.45 | $32.53 | $32.39 | $32.39 | 12,500 |
| 6/4/2026 | $32.59 | $32.59 | $32.40 | $32.45 | 4,900 |
| 6/3/2026 | $31.89 | $32.26 | $31.89 | $32.13 | 4,100 |
| 6/2/2026 | $32.13 | $32.13 | $31.98 | $32.13 | 27,925 |
| 6/1/2026 | $32.25 | $32.25 | $31.91 | $31.97 | 4,800 |
| 5/29/2026 | $32.40 | $32.40 | $32.06 | $32.08 | 20,200 |
| 5/28/2026 | $32.44 | $32.44 | $32.19 | $32.23 | 18,824 |
| 5/27/2026 | $32.55 | $32.55 | $32.40 | $32.40 | 4,900 |
| 5/26/2026 | $32.70 | $32.70 | $32.30 | $32.33 | 14,106 |
| 5/25/2026 | $32.51 | $32.92 | $32.51 | $32.77 | 24,000 |
| 5/22/2026 | $32.41 | $32.48 | $32.36 | $32.40 | 9,838 |
| 5/21/2026 | $32.01 | $32.19 | $31.89 | $32.19 | 17,600 |
| 5/20/2026 | $32.13 | $32.13 | $32.00 | $32.04 | 18,900 |
| 5/19/2026 | $31.72 | $32.08 | $31.55 | $32.00 | 17,629 |
| 5/15/2026 | $31.99 | $31.99 | $31.72 | $31.76 | 6,400 |
| 5/14/2026 | $32.05 | $32.05 | $31.90 | $31.90 | 20,625 |
| 5/13/2026 | $31.66 | $31.69 | $31.57 | $31.69 | 9,100 |
| 5/12/2026 | $31.49 | $31.66 | $31.46 | $31.66 | 27,900 |
| 5/11/2026 | $31.38 | $31.52 | $31.38 | $31.52 | 15,700 |