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

Toronto - Delayed Quote CAD

iShares Core MSCI Global Quality Dividend Index ETF (XDG.TO)

26.70
+0.34
+(1.29%)
At close: April 17 at 3:59:59 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202526.4526.8426.4526.7026.7013,700
Apr 16, 202526.5426.5526.2926.3626.3634,000
Apr 15, 202526.7026.8626.7026.7726.7711,700
Apr 14, 202526.5026.6426.5026.5126.516,400
Apr 11, 202525.9026.3925.8426.3926.3919,600
Apr 10, 202526.5026.5025.5526.0926.0927,900
Apr 9, 202525.3226.7225.2626.7226.7216,900
Apr 8, 202526.3126.3225.3925.5725.5718,900
Apr 7, 202525.8826.3225.4325.9525.9539,700
Apr 4, 202527.1627.1626.2226.3226.3220,500
Apr 3, 202528.0028.0227.6627.6627.6619,400
Apr 2, 202528.5328.6028.4528.6028.607,200
Apr 1, 202528.8228.8228.4728.5428.542,200
Mar 31, 202528.5228.8028.5228.7228.7215,800
Mar 28, 202528.5128.6028.5028.5728.577,300
Mar 27, 202528.6528.7028.6328.6928.691,800
Mar 26, 2025 0.061 Dividend
Mar 26, 202528.5728.6128.5728.6128.6112,400
Mar 25, 202528.8628.8628.5528.6428.5832,900
Mar 24, 202528.8228.8328.6928.7828.7222,700
Mar 21, 202528.8728.8728.6728.7328.6716,100
Mar 20, 202528.8928.9028.8028.8628.805,500
Mar 19, 202528.8529.0028.8528.9628.9020,200
Mar 18, 202528.9328.9328.7628.8328.7719,600
Mar 17, 202528.7128.8928.7128.8628.8039,800
Mar 14, 202528.5628.7028.5628.6528.5812,400
Mar 13, 202528.4228.5628.4228.4528.392,800
Mar 12, 202528.7628.7628.4428.5128.4537,700
Mar 11, 202528.9728.9728.6928.6928.6316,700
Mar 10, 202529.2529.3929.1329.1329.0715,500
Mar 7, 202529.0329.2429.0329.2329.174,200
Mar 6, 202528.7228.7928.6728.7628.708,600
Mar 5, 202528.8728.9228.7428.8928.8321,400
Mar 4, 202529.0629.1428.9128.9128.8522,500
Mar 3, 202529.1729.2229.0929.1829.1229,500
Feb 28, 202528.7429.1128.6729.0829.0217,600
Feb 27, 202528.7628.8628.7428.7428.687,200
Feb 26, 202528.8028.8028.5728.6328.571,700
Feb 25, 2025 0.061 Dividend
Feb 25, 202528.4628.7128.4628.6728.617,600
Feb 24, 202528.4628.5128.3828.4528.337,100
Feb 21, 202528.3628.3828.3428.3428.223,000
Feb 20, 202528.2028.2828.2028.2628.1410,500
Feb 19, 202528.1228.2428.1228.2428.123,500
Feb 18, 202528.1328.1528.0428.1428.029,800
Feb 14, 202528.0528.1028.0128.0227.909,700
Feb 13, 202528.0528.1828.0528.1228.001,400
Feb 12, 202527.9728.0427.9628.0127.8941,100
Feb 11, 202527.8228.0627.8228.0627.949,000
Feb 10, 202527.9127.9227.9127.9227.80700
Feb 7, 202527.8027.9027.7127.7527.639,000
Feb 6, 202528.0428.0427.9127.9427.8320,900
Feb 5, 202527.8127.9927.8127.9827.8610,900
Feb 4, 202527.7827.8127.7327.7627.6419,300
Feb 3, 202528.0328.2628.0328.1628.0450,700
Jan 31, 202528.3828.3828.1328.2028.0817,500
Jan 30, 202528.1628.4228.1528.3028.1822,100
Jan 29, 202528.0228.0227.9427.9727.858,400
Jan 28, 2025 0.061 Dividend
Jan 28, 202528.0028.0627.9227.9427.828,000
Jan 27, 202528.0628.2528.0628.2528.079,500
Jan 24, 202527.7927.8727.7027.8427.6647,600
Jan 23, 202527.6927.8427.6727.8427.6621,600
Jan 22, 202527.6327.7027.6127.6227.446,200
Jan 21, 202527.7027.7227.6327.6827.509,700
Jan 20, 202527.7227.8127.5127.8127.6334,100
Jan 17, 202527.5227.6627.5027.6527.4711,700
Jan 16, 202527.2127.4327.2127.4327.2540,300
Jan 15, 202527.1727.1727.0927.1226.9515,100
Jan 14, 202526.7826.9326.7826.9326.767,800
Jan 13, 202526.7726.8626.6726.8526.687,500
Jan 10, 202527.0027.0026.7826.8126.636,400
Jan 9, 202527.1527.3527.1427.3227.149,300
Jan 8, 202527.0827.1126.9527.1126.9413,100
Jan 7, 202527.2027.2327.0627.1026.9312,700
Jan 6, 202527.1527.2526.9727.0126.8413,700
Jan 3, 202527.2027.2827.2027.2427.074,000
Jan 2, 202527.2027.2127.0027.0526.886,100
Dec 31, 202427.0027.1227.0027.0126.847,400
Dec 30, 2024 0.082 Dividend
Dec 30, 202427.1227.1226.9526.9526.786,000
Dec 30, 2024 977:1000 Stock Splits
Dec 27, 202427.9028.0827.9028.0027.745,080
Dec 24, 202427.7127.8927.7127.8927.638,598
Dec 23, 202427.7527.7527.6527.7527.492,833
Dec 20, 202427.4727.7227.4727.6627.406,057
Dec 19, 202427.6427.6427.4727.4827.236,546
Dec 18, 202428.0028.0627.6527.7327.4711,040
Dec 17, 202427.9228.1227.9228.0827.8116,804
Dec 16, 202428.2228.2228.0028.0127.759,575
Dec 13, 202428.1628.2328.1628.2327.974,299
Dec 12, 202428.2528.2528.1628.2327.972,638
Dec 11, 202428.2628.2828.2228.2327.9717,586
Dec 10, 202428.4428.4428.2828.3328.0714,850
Dec 9, 202428.5128.5828.4228.4728.219,868
Dec 6, 202428.5028.5428.4228.4228.1622,373
Dec 5, 202428.2828.3628.2828.3128.053,810
Dec 4, 202428.3428.3428.2328.2327.9728,431
Dec 3, 202428.5328.5328.4628.4928.2213,385
Dec 2, 202428.5828.5828.3728.4428.1817,000
Nov 29, 202428.4428.6228.4028.6028.3338,885
Nov 28, 202428.3828.4428.3628.4428.182,149
Nov 27, 202428.5028.5028.3428.3628.108,011
Nov 26, 202428.4328.4328.2228.3128.0520,712
Nov 25, 202428.1828.3428.1828.2027.94344,099
Nov 22, 202427.9128.1727.9128.1727.915,178
Nov 21, 202427.9227.9227.9227.9227.66293
Nov 20, 202427.7627.8427.7627.8227.562,638
Nov 19, 202427.8927.8927.7927.8327.575,276
Nov 18, 202427.9828.0827.9828.0727.804,885
Nov 15, 202427.9928.0127.9228.0127.753,420
Nov 14, 202427.9728.0527.9728.0127.7511,919
Nov 13, 202427.8427.9527.8427.9527.6912,115
Nov 12, 202428.0128.0127.7727.8027.5520,810
Nov 11, 202428.1428.1528.0628.0627.796,155
Nov 8, 202428.0728.2128.0728.2127.9522,569
Nov 7, 202428.1328.1328.0628.1127.849,282
Nov 6, 202428.3028.3028.0528.0727.808,500
Nov 5, 202427.6927.8627.6927.8427.581,368
Nov 4, 202427.9027.9027.7227.7227.46443,656
Nov 1, 202427.9828.0227.9027.9127.6522,569
Oct 31, 202427.8227.9127.8027.8527.599,282
Oct 30, 202427.9627.9927.8927.9327.6710,161
Oct 29, 202428.0828.0827.9827.9827.7210,063
Oct 28, 202427.9528.1727.9528.1727.914,299
Oct 25, 202428.2028.2028.0728.0927.825,569
Oct 24, 202428.2328.2328.1028.1727.914,201
Oct 23, 202428.0628.1928.0528.1627.895,764
Oct 22, 202428.2028.2428.1228.2427.985,178
Oct 21, 202428.4428.4428.3228.3328.071,954
Oct 18, 202428.3528.6128.3528.6128.344,103
Oct 17, 202428.4128.4528.4128.4528.192,540
Oct 16, 202428.3828.3828.3428.3728.111,954
Oct 15, 202428.4228.5528.3228.3228.0611,626
Oct 11, 202428.1728.3328.1728.3228.0610,063
Oct 10, 202428.1228.1528.0828.1027.839,282
Oct 9, 202427.9228.0127.9227.9927.732,638
Oct 8, 202427.8327.8327.7627.8127.5512,701
Oct 7, 202427.9027.9027.8227.8327.574,494
Oct 4, 202427.8527.8527.7827.8227.564,690
Oct 3, 202427.8427.8427.6327.7627.5011,529
Oct 2, 202427.7027.7727.6627.7727.5120,810
Oct 1, 202427.9627.9627.7827.8027.541,270
Sep 30, 202427.8227.9027.7927.8627.604,201
Sep 27, 202427.7427.9227.7427.8427.583,615
Sep 26, 202427.6827.7627.6727.7327.473,517
Sep 25, 202427.4827.5427.4627.5127.264,885
Sep 24, 202427.6827.6827.5827.5827.3326,672
Sep 23, 202427.7427.7427.6527.6827.428,109
Sep 20, 202427.6227.6927.6227.6927.4312,213
Sep 19, 202427.7927.8127.7527.7627.503,713
Sep 18, 202427.6827.7927.5927.7127.4519,638
Sep 17, 202427.7027.7027.6027.6527.394,885
Sep 16, 202427.6227.6927.6227.6927.436,644
Sep 13, 202427.4627.4927.4227.4927.241,075
Sep 12, 202427.2127.3027.1827.2827.026,741
Sep 11, 202427.2627.2626.9227.1926.938,305
Sep 10, 202427.2527.2927.1627.2927.03879
Sep 9, 202427.0827.3227.0827.2827.021,856
Sep 6, 202427.0427.0727.0027.0226.778,207
Sep 5, 202427.1427.2427.1427.1626.912,540
Sep 4, 202427.3627.4427.2427.3127.053,713
Sep 3, 202427.4327.4327.3327.3927.135,276
Aug 30, 202427.2727.4727.2727.4727.223,517
Aug 29, 202427.3727.3927.2927.3327.0710,845
Aug 28, 202427.2527.2727.1427.2526.9939,666
Aug 27, 202427.2227.2327.1927.2026.946,253
Aug 26, 202427.2727.3727.2727.3027.042,149
Aug 23, 202427.2827.2827.1527.2727.016,155
Aug 22, 202427.2027.2027.1327.1326.881,563
Aug 21, 202427.1827.2027.1227.2026.9415,827
Aug 20, 202427.1027.1227.0727.0726.824,983
Aug 19, 202427.1127.2027.1127.2026.941,466
Aug 16, 202426.9727.0626.9727.0626.816,839
Aug 15, 202426.9327.0526.9327.0326.7816,804
Aug 14, 202426.7026.8426.6826.7726.526,937
Aug 13, 202426.6226.7026.5826.7026.463,908
Aug 12, 202426.5426.5426.4126.4126.165,960
Aug 9, 202426.4126.5326.3526.5326.285,276
Aug 8, 202426.2426.4826.2426.4326.188,988
Aug 7, 202426.5026.5026.1426.1425.908,695
Aug 6, 202426.2026.3926.2026.2726.035,862
Aug 2, 202427.0427.0426.6326.8226.5744,942
Aug 1, 202427.1127.2226.9627.1026.8514,753
Jul 31, 202427.3827.3827.1627.1626.9132,436
Jul 30, 202427.1227.2227.0527.2226.9651,879
Jul 29, 202427.1227.1327.0627.1026.857,230
Jul 26, 202426.9627.1226.9627.1226.873,517
Jul 25, 202426.8026.9926.8026.8726.627,425
Jul 24, 202426.7626.7626.7326.7326.491,172
Jul 23, 202426.7826.7826.6626.6626.419,575
Jul 22, 202426.9326.9326.7526.8926.6435,954
Jul 19, 202426.6826.6826.6826.6826.43195
Jul 18, 202426.9327.0426.8226.8226.574,006
Jul 17, 202426.6826.9726.6826.9726.728,793
Jul 16, 202426.5526.6626.5526.6626.417,132
Jul 15, 202426.4226.5226.4226.4726.225,178
Jul 12, 202426.3926.5326.3926.4926.246,057
Jul 11, 202426.2026.2026.2026.2025.96293
Jul 10, 202425.8325.9725.8325.9725.736,448
Jul 9, 202425.7625.7725.7025.7625.527,034
Jul 8, 202425.8625.8625.7825.8025.565,276
Jul 5, 202425.8525.8525.7125.8525.6112,603
Jul 4, 202425.8125.9425.8125.9425.693,322
Jul 3, 202425.8225.9025.7525.9025.6515,144
Jul 2, 202425.7925.8025.7225.8025.5621,983
Jun 28, 202425.8525.8625.7525.8325.5918,563
Jun 27, 202425.8625.8625.7625.7925.558,598
Jun 26, 202425.8225.8525.7625.8525.617,914
Jun 25, 2024 0.060389 Dividend
Jun 25, 202425.9625.9625.8425.9325.6815,534
Jun 24, 202426.1026.1025.9926.0525.7515,827
Jun 21, 202425.9325.9325.8425.8825.5722,960
Jun 20, 202425.8425.9525.8425.9025.595,276
Jun 19, 202425.7925.8325.7925.8225.522,443
Jun 18, 202425.7725.8625.7625.7725.4714,753
Jun 17, 202425.7125.8125.6325.7925.496,644
Jun 14, 202425.8325.8325.6425.7225.4212,799
Jun 13, 202425.8525.8925.8025.8825.574,006
Jun 12, 202426.0926.0925.9725.9925.698,500
Jun 11, 202425.9626.0225.9626.0225.7211,236
Jun 10, 202426.2026.2426.1226.2325.933,420
Jun 7, 202426.2126.3626.2126.2525.9510,552
Jun 6, 202426.2226.2426.2026.2425.942,833
Jun 5, 202426.1726.2626.1626.2625.9626,086
Jun 4, 202426.1426.2226.1226.1325.8355,005
Jun 3, 202426.1926.2026.0826.1325.8312,603
May 31, 202425.9326.2125.9326.2125.918,793
May 30, 202425.9125.9125.8225.8625.569,672
May 29, 202425.8425.8425.7425.7925.494,592
May 28, 202426.1026.1025.9325.9425.6411,138
May 27, 202426.1026.1526.0726.1225.828,207
May 24, 202426.1226.1426.0326.0525.7513,092
May 23, 202426.3726.3726.2526.2525.952,833
May 22, 202426.4026.4026.3126.4026.0933,609
May 21, 202426.4826.5526.4726.5526.2417,684
May 17, 202426.5526.5526.4726.5026.194,299
May 16, 202426.5126.5226.4426.4726.1619,638
May 15, 202426.3626.4926.3626.4726.1671,321
May 14, 202426.3426.3626.2626.3626.052,833
May 13, 202426.3426.3426.2526.2525.953,322
May 10, 202426.3326.3326.2526.2725.976,546
May 9, 202426.0926.2726.0926.2625.965,080
May 8, 202426.0426.1426.0426.0825.783,908
May 7, 202425.9726.0525.9626.0525.7526,281
May 6, 202425.8025.9125.8025.9125.603,517
May 3, 202425.7825.7825.6425.7725.478,793
May 2, 202425.7125.7125.5625.6225.327,230
May 1, 202425.5725.7125.5225.6025.3019,735
Apr 30, 202425.8125.8125.6425.6425.345,374
Apr 29, 202425.6725.7325.6625.7325.431,172
Apr 26, 202425.6325.6325.5825.5825.287,132
Apr 25, 202425.6625.6625.5825.5825.282,736
Apr 24, 202425.6925.7625.6825.7625.462,931
Apr 23, 202425.7225.7925.6725.6725.378,598
Apr 22, 202425.5925.7225.5925.7225.4229,603
Apr 19, 202425.4025.5125.4025.5125.216,644
Apr 18, 202425.3925.3925.3025.3425.051,954
Apr 17, 202425.3325.3625.2725.3225.0311,724

Related Tickers