Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Toronto - Delayed Quote CAD

CI International Quality Dividend Growth Index ETF Non-Hedged (IQD-B.TO)

30.47
-0.09
(-0.29%)
At close: April 25 at 3:59:00 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 29, 202530.5630.5630.5630.5630.56-
Apr 28, 202530.4730.4730.4730.4730.47-
Apr 25, 202530.2930.4730.2930.4730.473,800
Apr 24, 202530.1030.2730.1030.2730.27600
Apr 23, 202529.9229.9229.8929.8929.89800
Apr 22, 202529.5729.5729.5729.5729.57200
Apr 21, 202529.1529.1528.9828.9828.981,400
Apr 17, 202529.3729.3729.2829.2829.281,000
Apr 16, 202529.4429.4429.4429.4429.44-
Apr 15, 202529.2829.5229.2829.4429.442,100
Apr 14, 202529.1329.1329.0029.0629.061,600
Apr 11, 202528.3028.7228.3028.6928.691,700
Apr 10, 202528.0728.0728.0728.0728.07600
Apr 9, 202527.3029.1327.2029.1329.135,000
Apr 8, 202528.0528.0527.2227.2227.221,500
Apr 7, 202527.3827.3827.3827.3827.38200
Apr 4, 202528.5528.5528.1228.1228.12600
Apr 3, 202529.7629.7629.5929.5929.591,100
Apr 2, 202530.5530.5530.5530.5530.55200
Apr 1, 202530.7230.7230.7230.7230.721,000
Mar 31, 202530.6330.7130.6330.7130.711,300
Mar 28, 202530.9730.9730.9430.9530.951,500
Mar 27, 202531.1731.1731.1731.1731.17500
Mar 26, 202531.2331.2331.1231.1231.121,200
Mar 25, 2025 0.106 Dividend
Mar 25, 202531.6631.6631.6331.6331.63400
Mar 24, 202531.5631.5631.5631.5631.45100
Mar 21, 202531.6331.7031.6331.7031.59600
Mar 20, 202531.9531.9531.9531.9531.84700
Mar 19, 202531.9032.0231.9032.0231.91200
Mar 18, 202532.0832.0832.0832.0831.97300
Mar 17, 202531.9331.9331.9331.9331.82-
Mar 14, 202531.8531.8931.8531.8931.781,500
Mar 13, 202531.4331.4631.4331.4431.333,100
Mar 12, 202531.5031.5731.5031.5731.46400
Mar 11, 202531.8531.8531.8531.8531.74-
Mar 10, 202532.0132.0131.9231.9231.81700
Mar 7, 202532.3332.3532.2532.3532.241,300
Mar 6, 202532.7532.7532.1432.2332.123,200
Mar 5, 202532.5832.5832.5832.5832.47200
Mar 4, 202531.7432.3031.7432.3032.196,000
Mar 3, 202532.3032.3032.1732.1732.06400
Feb 28, 202531.8231.8231.8231.8231.71-
Feb 27, 202532.0232.0531.8331.8431.732,900
Feb 26, 202532.2632.3932.0432.1432.031,200
Feb 25, 202532.1732.2832.1732.2832.173,500
Feb 24, 202531.9231.9231.9231.9231.81500
Feb 21, 202531.9531.9531.9031.9031.79500
Feb 20, 202531.9631.9831.9431.9431.833,400
Feb 19, 202531.9432.0031.9432.0031.89600
Feb 18, 202532.2032.2032.2032.2032.09100
Feb 14, 202532.1232.1232.1232.1232.01500
Feb 13, 202532.0032.0031.9631.9631.85200
Feb 12, 202531.6031.8331.5631.8331.722,400
Feb 11, 202531.7431.7431.7431.7431.63100
Feb 10, 202531.6731.6831.6731.6831.571,300
Feb 7, 202531.6131.6131.2431.2431.143,300
Feb 6, 202531.6131.6131.6131.6131.50300
Feb 5, 202531.2331.5431.2331.5431.432,200
Feb 4, 202531.1131.1131.1131.1131.01200
Feb 3, 202531.6331.6331.6331.6331.52-
Jan 31, 202531.7831.7831.5531.5531.441,100
Jan 30, 202531.8031.8731.8031.8231.711,100
Jan 29, 202531.3731.3731.3731.3731.26500
Jan 28, 202531.1931.1931.1431.1431.04500
Jan 27, 202531.0631.0631.0631.0630.96500
Jan 24, 202531.2331.2331.2331.2331.13200
Jan 23, 202530.8230.8230.8230.8230.72-
Jan 22, 202530.8230.9430.8230.8230.722,500
Jan 21, 202530.7430.7430.6730.6730.57300
Jan 20, 202530.2530.4230.2430.4230.321,300
Jan 17, 202530.3930.3930.3130.3130.215,100
Jan 16, 202530.1430.1430.1430.1430.04200
Jan 15, 202529.7829.8129.7729.8129.711,600
Jan 14, 202529.5029.5029.3429.4929.393,700
Jan 13, 202529.5129.5529.5129.5529.45800
Jan 10, 202529.9029.9029.8929.8929.79700
Jan 9, 202530.0530.0530.0530.0529.95-
Jan 8, 202529.9430.0429.9430.0129.9127,400
Jan 7, 202530.1730.1730.1230.1330.032,800
Jan 6, 202529.8129.8129.8129.8129.71-
Jan 3, 202529.6129.6129.6129.6129.51-
Jan 2, 202529.6129.6129.6129.6129.51-
Dec 31, 202429.6529.6529.6329.6329.53200
Dec 30, 202429.5829.5829.5829.5829.48700
Dec 27, 202429.8229.9029.8229.9029.805,800
Dec 24, 202429.6729.7329.6729.7329.634,800
Dec 23, 2024 0.117 Dividend
Dec 23, 202429.7029.7029.6029.6029.501,700
Dec 20, 202429.5729.7129.5729.6629.441,200
Dec 19, 202429.9429.9429.8729.8729.651,100
Dec 18, 202430.2830.2830.1330.1329.912,000
Dec 17, 202430.5930.5930.5830.5830.36900
Dec 16, 202430.4130.4530.4030.4230.204,600
Dec 13, 202430.5330.5330.5030.5330.31600
Dec 12, 202430.6230.6230.6130.6130.393,200
Dec 11, 202430.8230.8230.8230.8230.60300
Dec 10, 202430.9530.9530.7830.8130.596,300
Dec 9, 202431.1631.1631.0731.0930.86900
Dec 6, 202430.9631.0130.9530.9530.723,000
Dec 5, 202430.7430.7430.7430.7430.52100
Dec 4, 202430.7030.7030.7030.7030.48100
Dec 3, 202430.5630.5630.5630.5630.341,100
Dec 2, 202430.3330.3330.3330.3330.11200
Nov 29, 202429.9730.2629.7530.2630.043,200
Nov 28, 202429.6829.6829.6829.6829.46-
Nov 27, 202429.6529.6829.6529.6829.46800
Nov 26, 202429.6029.6029.5829.5829.362,500
Nov 25, 202429.3829.3829.3829.3829.17-
Nov 22, 202429.4329.4329.3629.3729.161,300
Nov 21, 202428.9629.1128.9629.1128.901,600
Nov 20, 202429.1229.1629.1129.1628.951,000
Nov 19, 202429.0929.2729.0929.2529.041,200
Nov 18, 202429.3129.3929.3129.3629.151,300
Nov 15, 202429.5629.5629.5629.5629.34-
Nov 14, 202429.6729.6729.6729.6729.45500
Nov 13, 202429.3229.3429.2829.3429.13600
Nov 12, 202429.6529.6529.6529.6529.43500
Nov 11, 202430.1330.1330.1330.1329.91200
Nov 8, 202430.1030.1030.1030.1029.88900
Nov 7, 202430.3030.4730.3030.4730.251,300
Nov 6, 202430.0930.1230.0030.1229.90600
Nov 5, 202430.1930.1930.1930.1929.97-
Nov 4, 202430.3030.3030.3030.3030.08300
Nov 1, 202430.2130.2130.2130.2129.99-
Oct 31, 202430.1130.1130.0730.0729.85800
Oct 30, 202430.4530.4530.4530.4530.23300
Oct 29, 202430.7430.7430.7330.7330.513,100
Oct 28, 202430.9030.9230.9030.9230.69200
Oct 25, 202430.6930.6930.6930.6930.47-
Oct 24, 202430.6930.6930.6430.6730.452,400
Oct 23, 202430.5630.5630.5330.5330.313,100
Oct 22, 202430.7030.7630.7030.7630.54900
Oct 21, 202431.1031.1031.1031.1030.87600
Oct 18, 202431.1531.1931.1531.1930.96500
Oct 17, 202431.0331.0330.9230.9230.692,300
Oct 16, 202431.0831.0831.0831.0830.851,000
Oct 15, 202431.2731.2731.2631.2731.041,600
Oct 11, 202431.1131.4031.1131.4031.17500
Oct 10, 202431.1631.1631.1631.1630.93300
Oct 9, 202431.1331.2631.1331.2631.031,600
Oct 8, 202430.8730.8730.8730.8730.64-
Oct 7, 202430.9330.9330.9230.9230.69600
Oct 4, 202430.8430.9230.8430.9230.69800
Oct 3, 202430.7930.7930.7930.7930.57500
Oct 2, 202431.3231.3231.3231.3231.09-
Oct 1, 202431.1831.3231.1731.3231.0913,800
Sep 30, 202431.7831.7831.7831.7831.55-
Sep 27, 202431.7531.8031.7231.7831.553,100
Sep 26, 202431.6631.6631.6631.6631.431,100
Sep 25, 202430.9930.9930.9930.9930.76100
Sep 24, 202430.8430.8530.8430.8530.631,800
Sep 23, 2024 0.069 Dividend
Sep 23, 202430.9630.9630.9630.9630.73-
Sep 20, 202430.9230.9630.9130.9630.674,500
Sep 19, 202431.3231.3231.3231.3231.02100
Sep 18, 202430.9030.9030.9030.9030.61-
Sep 17, 202430.8730.8830.8630.8830.591,500
Sep 16, 202431.0631.1731.0631.1730.883,400
Sep 13, 202431.0131.0130.9630.9630.67700
Sep 12, 202430.2730.8630.2730.8630.57100
Sep 11, 202430.3930.3930.3930.3930.10-
Sep 10, 202430.2330.2730.2330.2729.983,100
Sep 9, 202430.3930.3930.3330.3730.081,500
Sep 6, 202430.2730.2730.1630.1629.878,100
Sep 5, 202430.4830.4830.4830.4830.193,100
Sep 4, 202430.8130.8530.8130.8530.561,200
Sep 3, 202431.2631.2631.0431.0430.752,300
Aug 30, 202431.5831.5831.5831.5831.28-
Aug 29, 202431.5931.6231.5931.6231.32600
Aug 28, 202431.5231.5231.5231.5231.22-
Aug 27, 202431.5131.5131.5131.5131.21-
Aug 26, 202431.5631.5731.5631.5731.271,000
Aug 23, 202431.4131.4131.4131.4131.11-
Aug 22, 202431.5431.5431.5431.5431.24-
Aug 21, 202431.4431.4431.4431.4431.14500
Aug 20, 202431.3231.3231.3231.3231.02-
Aug 19, 202431.2231.3231.2231.3231.021,000
Aug 16, 202431.0631.0631.0631.0630.76500
Aug 15, 202430.6230.6230.6230.6230.33-
Aug 14, 202430.6230.6230.6230.6230.33200
Aug 13, 202429.9829.9829.9829.9829.70-
Aug 12, 202430.0130.0130.0130.0129.72-
Aug 9, 202429.9729.9729.9729.9729.69500
Aug 8, 202429.4429.4429.4429.4429.16-
Aug 7, 202429.8029.8029.8029.8029.52500
Aug 6, 202429.2229.5229.2229.5229.244,900
Aug 2, 202430.0130.0130.0130.0129.72800
Aug 1, 202430.8630.8630.5930.6130.322,600
Jul 31, 202431.0731.1231.0731.1230.82700
Jul 30, 202430.7330.7330.7330.7330.44-
Jul 29, 202430.7930.7930.7930.7930.50-
Jul 26, 202430.8530.8530.8030.8030.51300
Jul 25, 202430.3230.5230.3230.3630.073,200
Jul 24, 202430.5930.5930.5830.5930.301,100
Jul 23, 202431.1331.1331.1331.1330.83-
Jul 22, 202431.0331.0331.0331.0330.74100
Jul 19, 202430.8230.8230.8230.8230.53-
Jul 18, 202430.8930.8930.7830.7830.493,600
Jul 17, 202431.1631.1631.1031.1230.822,500
Jul 16, 202431.2831.2831.2831.2830.98700
Jul 15, 202431.3331.3331.3331.3331.03300
Jul 12, 202431.5631.5631.4831.4831.18900
Jul 11, 202431.1831.1831.1331.1330.831,500
Jul 10, 202430.7230.9130.7230.9130.623,300
Jul 9, 202430.5830.5930.5130.5230.233,800
Jul 8, 202430.6730.6730.6730.6730.38300
Jul 5, 202430.8130.8130.8130.8130.52200
Jul 4, 202430.6330.7230.6330.7230.433,200
Jul 3, 202430.4930.5630.4930.5630.271,700
Jul 2, 202430.1730.2730.1430.2629.981,600
Jun 28, 202430.2730.2930.2530.2529.961,600
Jun 27, 202430.4730.4730.4130.4130.12600
Jun 26, 202430.3930.4030.3930.4030.11600
Jun 25, 202430.6030.6030.6030.6030.31-
Jun 24, 2024 0.204 Dividend
Jun 24, 202430.6130.6230.6130.6130.32900
Jun 21, 202430.9330.9330.9330.9330.43-
Jun 20, 202430.9130.9130.9130.9130.41100
Jun 19, 202430.9330.9430.8730.8730.372,200
Jun 18, 202431.0231.0230.9830.9830.482,000
Jun 17, 202430.6830.6830.5630.6230.131,100
Jun 14, 202430.9230.9230.7530.7530.26200
Jun 13, 202431.1431.1431.0831.1430.648,600
Jun 12, 202431.5031.5031.4431.4430.941,000
Jun 11, 202431.0931.0931.0231.0230.52400
Jun 10, 202431.2631.3131.2631.3130.811,200
Jun 7, 202431.2831.3631.2731.2730.77900
Jun 6, 202431.4131.4631.4131.4630.962,200
Jun 5, 202431.2731.2731.2731.2730.771,000
Jun 4, 202430.9330.9430.9330.9430.441,100
Jun 3, 202430.6930.6930.6930.6930.20-
May 31, 202430.6030.6030.6030.6030.11100
May 30, 202430.6430.6430.6430.6430.15-
May 29, 202430.5030.5030.5030.5030.01400
May 28, 202430.9830.9830.7730.7730.28100
May 27, 202431.0831.0830.9830.9830.48300
May 24, 202430.9830.9930.9830.9930.49200
May 23, 202431.0731.0731.0731.0730.57500
May 22, 202430.9130.9130.9130.9130.41100
May 21, 202431.1531.1531.0331.1030.60700
May 17, 202431.0231.0231.0231.0230.52100
May 16, 202431.0431.0431.0031.0030.501,000
May 15, 202431.0431.0431.0131.0430.542,300
May 14, 202430.8130.8130.8130.8130.32200
May 13, 202430.6930.6930.6930.6930.202,700
May 10, 202430.6330.6330.6330.6330.14-
May 9, 202430.5930.5930.5930.5930.10-
May 8, 202430.5530.5530.5530.5530.06100
May 7, 202430.2730.2730.2730.2729.78-
May 6, 202430.1830.1830.1830.1829.70500
May 3, 202430.1330.1330.1330.1329.65300
May 2, 202429.6429.6429.6429.6429.16-
May 1, 202429.5529.5529.5529.5529.082,800
Apr 30, 202429.8529.8529.8529.8529.37-
Apr 29, 202429.7929.7929.7929.7929.31-

Related Tickers