XDV.TO(XDV.TO)
XDV.TO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/4/2026 | $48.76 | $48.85 | $48.52 | $48.77 | 76,000 |
| 7/31/2026 | $48.73 | $48.92 | $48.73 | $48.74 | 53,146 |
| 7/30/2026 | $48.54 | $48.78 | $48.53 | $48.74 | 41,700 |
| 7/29/2026 | $48.85 | $48.85 | $48.25 | $48.30 | 27,903 |
| 7/28/2026 | $48.50 | $48.94 | $48.48 | $48.91 | 41,700 |
| 7/27/2026 | $48.75 | $48.89 | $48.47 | $48.65 | 37,300 |
| 7/24/2026 | $48.42 | $48.75 | $48.40 | $48.69 | 33,542 |
| 7/23/2026 | $48.43 | $48.43 | $48.09 | $48.28 | 23,400 |
| 7/22/2026 | $48.52 | $48.83 | $48.52 | $48.63 | 49,513 |
| 7/21/2026 | $48.29 | $48.43 | $48.18 | $48.43 | 42,120 |
| 7/20/2026 | $48.78 | $48.83 | $48.19 | $48.19 | 35,442 |
| 7/17/2026 | $48.76 | $48.99 | $48.60 | $48.75 | 23,004 |
| 7/16/2026 | $48.71 | $49.00 | $48.65 | $48.83 | 33,010 |
| 7/15/2026 | $48.26 | $48.76 | $48.25 | $48.76 | 25,600 |
| 7/14/2026 | $47.92 | $48.17 | $47.92 | $48.15 | 22,500 |
| 7/13/2026 | $47.94 | $48.13 | $47.74 | $47.92 | 17,400 |
| 7/10/2026 | $47.72 | $47.95 | $47.68 | $47.95 | 20,000 |
| 7/9/2026 | $47.46 | $47.71 | $47.46 | $47.62 | 18,636 |
| 7/8/2026 | $47.56 | $47.64 | $47.28 | $47.38 | 22,300 |
| 7/7/2026 | $47.52 | $47.75 | $47.52 | $47.71 | 18,100 |
| 7/6/2026 | $47.27 | $47.58 | $47.27 | $47.46 | 32,300 |
| 7/3/2026 | $47.11 | $47.43 | $47.11 | $47.33 | 18,300 |
| 7/2/2026 | $47.37 | $47.37 | $46.82 | $47.00 | 28,245 |
| 6/30/2026 | $47.28 | $47.42 | $47.23 | $47.34 | 19,320 |
| 6/29/2026 | $47.25 | $47.26 | $47.08 | $47.26 | 15,700 |
| 6/26/2026 | $47.18 | $47.27 | $47.00 | $47.15 | 33,534 |
| 6/25/2026 | $47.05 | $47.38 | $47.05 | $47.22 | 14,600 |
| 6/24/2026 | $47.23 | $47.23 | $46.84 | $47.10 | 26,300 |
| 6/23/2026 | $47.01 | $47.29 | $47.00 | $47.28 | 21,418 |
| 6/22/2026 | $47.20 | $47.38 | $47.10 | $47.13 | 29,700 |
| 6/19/2026 | $47.17 | $47.50 | $47.13 | $47.15 | 30,000 |
| 6/18/2026 | $47.17 | $47.30 | $47.11 | $47.13 | 24,500 |
| 6/17/2026 | $46.92 | $47.24 | $46.92 | $47.06 | 30,400 |
| 6/16/2026 | $46.90 | $47.06 | $46.87 | $46.94 | 38,100 |
| 6/15/2026 | $46.91 | $46.91 | $46.69 | $46.86 | 23,039 |
| 6/12/2026 | $46.54 | $46.88 | $46.54 | $46.79 | 29,500 |
| 6/11/2026 | $46.22 | $46.54 | $46.15 | $46.45 | 47,600 |
| 6/10/2026 | $45.99 | $46.18 | $45.95 | $45.99 | 25,630 |
| 6/9/2026 | $45.98 | $46.16 | $45.86 | $46.04 | 54,500 |
| 6/8/2026 | $45.88 | $46.14 | $45.67 | $45.88 | 56,032 |
| 6/5/2026 | $45.70 | $45.98 | $45.70 | $45.83 | 21,600 |
| 6/4/2026 | $45.46 | $45.85 | $45.46 | $45.83 | 38,819 |
| 6/3/2026 | $45.34 | $45.67 | $45.34 | $45.43 | 22,900 |
| 6/2/2026 | $44.78 | $45.50 | $44.78 | $45.47 | 49,500 |
| 6/1/2026 | $44.90 | $45.10 | $44.70 | $44.79 | 23,800 |
| 5/29/2026 | $44.97 | $45.20 | $44.78 | $44.98 | 34,625 |
| 5/28/2026 | $45.24 | $45.24 | $44.90 | $44.96 | 22,042 |
| 5/27/2026 | $45.20 | $45.42 | $45.20 | $45.25 | 40,409 |
| 5/26/2026 | $45.41 | $45.56 | $45.22 | $45.34 | 40,200 |
| 5/25/2026 | $45.50 | $45.53 | $45.35 | $45.51 | 40,300 |
| 5/22/2026 | $45.27 | $45.41 | $45.27 | $45.38 | 20,946 |
| 5/21/2026 | $44.72 | $45.17 | $44.66 | $45.10 | 25,041 |
| 5/20/2026 | $44.41 | $45.06 | $44.41 | $44.95 | 24,325 |
| 5/19/2026 | $44.31 | $44.56 | $44.25 | $44.37 | 58,400 |
| 5/15/2026 | $44.15 | $44.16 | $43.95 | $44.09 | 19,215 |
| 5/14/2026 | $44.07 | $44.39 | $44.05 | $44.31 | 38,900 |
| 5/13/2026 | $44.13 | $44.35 | $43.90 | $44.04 | 33,948 |
| 5/12/2026 | $44.12 | $44.20 | $43.90 | $44.20 | 28,000 |
| 5/11/2026 | $44.13 | $44.23 | $44.03 | $44.08 | 43,633 |
| 5/8/2026 | $44.16 | $44.28 | $44.11 | $44.14 | 37,800 |
| 5/7/2026 | $44.21 | $44.21 | $43.90 | $44.04 | 24,500 |