XDIV.TO(XDIV.TO)
XDIV.TO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/29/2026 | $46.70 | $46.70 | $46.16 | $46.26 | 138,919 |
| 7/28/2026 | $46.24 | $46.59 | $46.20 | $46.54 | 121,828 |
| 7/27/2026 | $46.29 | $46.43 | $46.15 | $46.35 | 177,828 |
| 7/24/2026 | $46.23 | $46.55 | $46.23 | $46.42 | 392,900 |
| 7/23/2026 | $46.11 | $46.26 | $46.01 | $46.18 | 148,100 |
| 7/22/2026 | $46.15 | $46.50 | $46.15 | $46.19 | 246,713 |
| 7/21/2026 | $45.85 | $46.03 | $45.75 | $46.03 | 179,200 |
| 7/20/2026 | $46.15 | $46.20 | $45.73 | $45.73 | 226,649 |
| 7/17/2026 | $46.15 | $46.33 | $45.97 | $46.14 | 258,100 |
| 7/16/2026 | $45.81 | $46.17 | $45.80 | $46.10 | 176,900 |
| 7/15/2026 | $45.41 | $45.80 | $45.35 | $45.80 | 223,500 |
| 7/14/2026 | $45.24 | $45.41 | $45.20 | $45.30 | 223,638 |
| 7/13/2026 | $45.20 | $45.32 | $45.00 | $45.26 | 165,706 |
| 7/10/2026 | $45.00 | $45.06 | $44.81 | $44.97 | 141,900 |
| 7/9/2026 | $44.88 | $44.96 | $44.75 | $44.87 | 187,100 |
| 7/8/2026 | $44.87 | $44.87 | $44.58 | $44.73 | 191,027 |
| 7/7/2026 | $44.37 | $44.84 | $44.37 | $44.76 | 120,200 |
| 7/6/2026 | $44.27 | $44.42 | $44.09 | $44.21 | 156,800 |
| 7/3/2026 | $44.09 | $44.35 | $44.06 | $44.24 | 187,722 |
| 7/2/2026 | $43.89 | $44.05 | $43.60 | $44.05 | 227,200 |
| 6/30/2026 | $43.84 | $44.03 | $43.80 | $43.88 | 329,634 |
| 6/29/2026 | $43.95 | $43.95 | $43.72 | $43.84 | 191,911 |
| 6/26/2026 | $43.69 | $43.90 | $43.58 | $43.82 | 117,500 |
| 6/25/2026 | $43.71 | $44.00 | $43.71 | $43.85 | 123,200 |
| 6/24/2026 | $44.04 | $44.04 | $43.51 | $43.75 | 269,800 |
| 6/23/2026 | $43.89 | $44.13 | $43.77 | $44.13 | 197,300 |
| 6/22/2026 | $43.93 | $44.08 | $43.84 | $43.92 | 188,435 |
| 6/19/2026 | $43.94 | $44.30 | $43.89 | $43.90 | 195,306 |
| 6/18/2026 | $44.00 | $44.01 | $43.77 | $43.98 | 196,743 |
| 6/17/2026 | $44.14 | $44.29 | $43.88 | $43.98 | 372,800 |
| 6/16/2026 | $44.12 | $44.21 | $43.99 | $44.11 | 220,007 |
| 6/15/2026 | $44.32 | $45.00 | $43.80 | $45.00 | 357,525 |
| 6/12/2026 | $44.00 | $44.30 | $44.00 | $44.20 | 190,628 |
| 6/11/2026 | $44.02 | $44.13 | $43.90 | $43.95 | 170,948 |
| 6/10/2026 | $43.42 | $43.81 | $43.40 | $43.67 | 141,500 |
| 6/9/2026 | $43.46 | $43.54 | $43.21 | $43.35 | 166,645 |
| 6/8/2026 | $43.49 | $43.72 | $43.30 | $43.44 | 116,500 |
| 6/5/2026 | $43.52 | $43.70 | $43.37 | $43.39 | 189,700 |
| 6/4/2026 | $43.17 | $43.68 | $43.15 | $43.63 | 343,509 |
| 6/3/2026 | $43.16 | $43.53 | $43.15 | $43.23 | 135,015 |
| 6/2/2026 | $42.59 | $43.18 | $42.55 | $43.15 | 152,205 |
| 6/1/2026 | $42.69 | $42.95 | $42.47 | $42.57 | 180,036 |
| 5/29/2026 | $42.56 | $42.73 | $42.38 | $42.52 | 134,533 |
| 5/28/2026 | $42.81 | $42.89 | $42.46 | $42.56 | 175,100 |
| 5/27/2026 | $42.95 | $43.00 | $42.77 | $42.81 | 144,700 |
| 5/26/2026 | $43.26 | $43.40 | $42.92 | $43.01 | 197,144 |
| 5/25/2026 | $43.25 | $43.41 | $43.07 | $43.19 | 277,400 |
| 5/22/2026 | $43.26 | $43.48 | $43.26 | $43.27 | 167,000 |
| 5/21/2026 | $42.94 | $43.22 | $42.87 | $43.17 | 150,600 |
| 5/20/2026 | $42.69 | $43.07 | $42.69 | $42.98 | 263,000 |
| 5/19/2026 | $42.76 | $42.97 | $42.69 | $42.77 | 189,700 |
| 5/15/2026 | $42.26 | $42.41 | $42.15 | $42.40 | 176,923 |
| 5/14/2026 | $42.00 | $42.34 | $41.95 | $42.31 | 150,800 |
| 5/13/2026 | $42.29 | $42.38 | $41.91 | $42.05 | 282,700 |
| 5/12/2026 | $42.13 | $42.30 | $41.90 | $42.28 | 201,701 |
| 5/11/2026 | $41.99 | $42.14 | $41.94 | $41.97 | 264,200 |
| 5/8/2026 | $41.78 | $42.02 | $41.60 | $41.93 | 119,915 |
| 5/7/2026 | $41.59 | $41.62 | $41.27 | $41.60 | 255,748 |
| 5/6/2026 | $42.16 | $42.16 | $41.77 | $41.78 | 371,400 |
| 5/5/2026 | $41.88 | $42.27 | $41.87 | $42.20 | 159,020 |
| 5/4/2026 | $41.91 | $42.00 | $41.68 | $41.82 | 336,509 |
| 5/1/2026 | $41.99 | $42.04 | $41.79 | $41.89 | 190,213 |