Dark

CDZ
ISHARES S&P/TSX CANADIAN DIVID
stock TSE

Inactive

Aug 2, 2024

32.70CAD-1.268%(-0.42)13,901

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	32.7900	32.7900	32.4300	32.7000	-1.268%	13,901	0.000%
2024-08-01	33.3800	33.4000	33.0200	33.1200	-0.719%	20,535	-1.268%
2024-07-31	33.4300	33.5000	33.2600	33.3600	+0.391%	8,602	-1.978%
2024-07-30	33.0700	33.3100	33.0700	33.2300	+0.545%	8,221	-1.595%
2024-07-29	33.2000	33.2100	32.9700	33.0500	-0.272%	3,009	-1.059%
2024-07-26	32.9800	33.1700	32.9800	33.1400	+0.607%	4,645	-1.328%
2024-07-25	32.7400	33.1500	32.7400	32.9400	+0.305%	12,103	-0.729%
2024-07-24	32.9200	33.1000	32.8400	32.8400	-0.364%	17,710	-0.426%
2024-07-23	32.9200	33.0200	32.8600	32.9600	+0.122%	10,007	-0.789%
2024-07-22	32.6900	32.9600	32.6900	32.9200	+1.013%	11,228	-0.668%
2024-07-19	32.4200	32.6400	32.4200	32.5900	+0.092%	6,308	+0.338%
2024-07-18	32.5900	32.7300	32.4500	32.5600	-0.306%	12,765	+0.430%
2024-07-17	32.4600	32.7100	32.4600	32.6600	+0.123%	19,480	+0.122%
2024-07-16	32.3600	32.6200	32.3600	32.6200	+0.959%	18,842	+0.245%
2024-07-15	32.2500	32.4000	32.2500	32.3100	+0.310%	12,809	+1.207%
2024-07-12	32.0800	32.3300	32.0800	32.2100	+0.688%	20,270	+1.521%
2024-07-11	31.7800	32.0600	31.7800	31.9900	+1.010%	19,320	+2.219%
2024-07-10	31.4200	31.6700	31.4200	31.6700	+1.053%	15,075	+3.252%
2024-07-09	31.3900	31.4300	31.3000	31.3400	-0.318%	14,132	+4.340%
2024-07-08	31.2400	31.4500	31.2400	31.4400	+0.512%	44,871	+4.008%
2024-07-05	31.5600	31.5600	31.2800	31.2800	-0.824%	13,582	+4.540%
2024-07-04	31.4900	31.6200	31.4900	31.5400	+0.191%	10,660	+3.678%
2024-07-03	31.2800	31.5700	31.2500	31.4800	+0.897%	13,265	+3.875%
2024-07-02	31.1200	31.2000	30.9900	31.2000	-0.224%	10,203	+4.808%
2024-06-28	31.2900	31.3800	31.2100	31.2700	+0.224%	13,858	+4.573%
2024-06-27	30.9800	31.2100	30.9800	31.2000	+0.808%	15,166	+4.808%
2024-06-26	30.9200	30.9500	30.8800	30.9500	-0.226%	14,716	+5.654%
2024-06-25	31.0700	31.0700	30.9100	31.0200	-0.641%	15,368	+5.416%
2024-06-24	30.8200	31.2200	30.8200	31.2200	+1.528%	27,690	+4.741%
2024-06-21	30.7900	30.7900	30.6400	30.7500	-0.097%	29,006	+6.341%
2024-06-20	30.7300	30.8700	30.7000	30.7800	+0.130%	13,197	+6.238%
2024-06-19	30.8000	30.9000	30.7200	30.7400	-0.357%	8,639	+6.376%
2024-06-18	30.8400	30.9800	30.8100	30.8500	0.000%	17,730	+5.997%
2024-06-17	30.8800	30.9300	30.7300	30.8500	-0.420%	24,204	+5.997%
2024-06-14	31.0200	31.0200	30.8000	30.9800	-0.514%	19,902	+5.552%
2024-06-13	31.3600	31.3600	31.0900	31.1400	-0.923%	15,015	+5.010%
2024-06-12	31.5600	31.6900	31.4300	31.4300	+0.931%	17,001	+4.041%
2024-06-11	31.2100	31.2100	31.0800	31.1400	-0.638%	69,644	+5.010%
2024-06-10	31.2500	31.4000	31.1600	31.3400	+0.096%	23,644	+4.340%
2024-06-07	31.3000	31.4200	31.2600	31.3100	-0.572%	21,415	+4.439%
2024-06-06	31.4200	31.5500	31.4200	31.4900	+0.095%	9,283	+3.842%
2024-06-05	31.3300	31.4800	31.3300	31.4600	+0.769%	17,118	+3.942%
2024-06-04	31.1800	31.2300	31.0900	31.2200	-0.160%	16,019	+4.741%
2024-06-03	31.2700	31.3700	31.1500	31.2700	-0.096%	26,969	+4.573%
2024-05-31	31.1100	31.3000	30.9700	31.3000	+0.708%	9,746	+4.473%
2024-05-30	30.9400	31.0900	30.9200	31.0800	+0.648%	15,413	+5.212%
2024-05-29	31.1600	31.1600	30.8800	30.8800	-1.436%	16,095	+5.894%
2024-05-28	31.5800	31.5800	31.2900	31.3300	-0.948%	3,955	+4.373%
2024-05-27	31.5800	31.6600	31.5100	31.6300	+0.158%	5,451	+3.383%
2024-05-24	31.4800	31.6200	31.4800	31.5800	+0.445%	16,572	+3.547%
2024-05-23	31.6500	31.6600	31.3200	31.4400	-0.569%	27,708	+4.008%
2024-05-22	31.7000	31.7400	31.5900	31.6200	-0.940%	6,908	+3.416%
2024-05-21	31.9000	32.0000	31.8700	31.9200	0.000%	18,918	+2.444%
2024-05-17	31.9400	31.9500	31.8700	31.9200	+0.094%	16,313	+2.444%
2024-05-16	31.9100	31.9500	31.8700	31.8900	-0.031%	9,660	+2.540%
2024-05-15	31.9200	31.9600	31.8800	31.9000	+0.126%	19,236	+2.508%
2024-05-14	31.8300	31.8700	31.7700	31.8600	+0.283%	13,680	+2.637%
2024-05-13	31.8000	31.9000	31.7400	31.7700	-0.063%	15,298	+2.927%
2024-05-10	31.8700	31.8700	31.7200	31.7900	+0.063%	14,580	+2.863%
2024-05-09	31.6100	31.8100	31.6100	31.7700	+0.634%	10,964	+2.927%
2024-05-08	31.2700	31.5700	31.2700	31.5700	+0.798%	8,520	+3.579%
2024-05-07	31.4500	31.4700	31.3200	31.3200	-0.191%	7,628	+4.406%
2024-05-06	31.1200	31.3800	31.1200	31.3800	+1.685%	12,149	+4.207%
2024-05-02	30.8700	30.9800	30.7700	30.8600	+0.162%	12,692	+5.962%
2024-05-01	30.8300	31.0000	30.7200	30.8100	-0.259%	5,262	+6.134%
2024-04-30	31.0000	31.0300	30.8900	30.8900	-0.675%	16,692	+5.860%
2024-04-29	31.0800	31.1700	30.9800	31.1000	+0.097%	23,012	+5.145%
2024-04-26	31.0400	31.1300	31.0100	31.0700	+0.323%	30,943	+5.246%
2024-04-24	31.1400	31.2400	30.9600	30.9700	-0.991%	7,531	+5.586%
2024-04-23	31.0900	31.3500	31.0900	31.2800	+0.708%	4,037	+4.540%
2024-04-22	30.9500	31.1200	30.9200	31.0600	+0.258%	20,535	+5.280%
2024-04-19	30.8000	31.0100	30.8000	30.9800	+0.584%	6,886	+5.552%
2024-04-18	30.7800	30.8600	30.6900	30.8000	+0.065%	5,231	+6.169%
2024-04-16	30.8500	30.8700	30.6800	30.7800	-0.549%	6,084	+6.238%
2024-04-15	31.2600	31.2600	30.8500	30.9500	-0.738%	14,452	+5.654%
2024-04-12	31.4500	31.5200	31.1000	31.1800	-0.827%	7,926	+4.875%
2024-04-11	31.6000	31.6000	31.3000	31.4400	-0.475%	12,842	+4.008%
2024-04-10	31.6500	31.6600	31.4700	31.5900	-1.096%	19,008	+3.514%
2024-04-09	31.8000	31.9400	31.7000	31.9400	+0.662%	19,389	+2.379%
2024-04-08	31.7500	31.7700	31.6100	31.7300	+0.095%	17,740	+3.057%
2024-04-05	31.4300	31.7400	31.4300	31.7000	+0.795%	10,075	+3.155%
2024-04-04	31.6900	31.7700	31.4200	31.4500	-0.475%	11,093	+3.975%
2024-04-03	31.5100	31.6800	31.5100	31.6000	+0.190%	11,637	+3.481%
2024-04-02	31.6600	31.7000	31.5000	31.5400	-0.942%	9,556	+3.678%
2024-04-01	31.9500	31.9500	31.7500	31.8400	-0.375%	7,005	+2.701%
2024-03-28	31.9000	32.0100	31.9000	31.9600	+0.220%	18,245	+2.315%
2024-03-27	31.6500	31.8900	31.6500	31.8900	+0.982%	15,074	+2.540%
2024-03-26	31.6400	31.7200	31.5600	31.5800	0.000%	9,407	+3.547%
2024-03-25	31.5700	31.7000	31.5700	31.5800	-0.221%	5,511	+3.547%
2024-03-22	31.8400	31.8400	31.6200	31.6500	-0.846%	7,397	+3.318%
2024-03-21	31.9400	32.0100	31.9100	31.9200	+0.251%	23,473	+2.444%
2024-03-20	31.6100	31.8400	31.6100	31.8400	+0.616%	10,475	+2.701%
2024-03-19	31.6000	31.7500	31.6000	31.6450	+0.206%	8,832	+3.334%
2024-03-18	31.5800	31.6200	31.5000	31.5800	+0.127%	12,553	+3.547%
2024-03-15	31.4400	31.6300	31.4400	31.5400	+0.286%	10,627	+3.678%
2024-03-14	31.7100	31.7100	31.4000	31.4500	-0.976%	7,322	+3.975%
2024-03-13	31.7500	31.8400	31.7300	31.7600	+0.126%	19,586	+2.960%
2024-03-12	31.7900	31.8000	31.6700	31.7200	-0.126%	11,199	+3.090%
2024-03-11	31.7000	31.7600	31.6700	31.7600	-0.063%	17,235	+2.960%
2024-03-08	31.8400	31.8900	31.7500	31.7800	-0.094%	8,955	+2.895%
2024-03-07	31.7000	31.8200	31.7000	31.8100	+0.601%	13,335	+2.798%
2024-03-06	31.6000	31.6700	31.5800	31.6200	+0.445%	12,456	+3.416%
2024-03-05	31.5000	31.6200	31.4200	31.4800	-0.222%	10,699	+3.875%
2024-03-04	31.5300	31.6000	31.4800	31.5500	-0.095%	20,389	+3.645%
2024-03-01	31.3600	31.6000	31.3300	31.5800	+0.798%	19,147	+3.547%
2024-02-29	31.3600	31.3800	31.2900	31.3300	+0.320%	16,126	+4.373%
2024-02-28	31.2200	31.3900	31.2200	31.2300	-0.128%	9,438	+4.707%
2024-02-27	31.1800	31.2700	31.1300	31.2700	+0.547%	10,510	+4.573%
2024-02-26	31.2900	31.3200	31.1000	31.1000	-0.987%	9,581	+5.145%
2024-02-23	31.3600	31.4200	31.2800	31.4100	-0.222%	18,180	+4.107%
2024-02-22	31.4300	31.5000	31.3300	31.4800	+0.575%	14,995	+3.875%
2024-02-21	31.3700	31.4000	31.2900	31.3000	-0.287%	12,659	+4.473%
2024-02-20	31.3400	31.4700	31.3400	31.3900	-0.032%	17,223	+4.173%
2024-02-16	31.2000	31.4600	31.2000	31.4000	+0.448%	24,058	+4.140%
2024-02-15	30.9300	31.3200	30.9300	31.2600	+1.263%	5,000	+4.607%
2024-02-14	30.7000	30.8900	30.6900	30.8700	+1.280%	14,884	+5.928%
2024-02-13	30.8700	30.8700	30.3300	30.4800	-2.119%	13,883	+7.283%
2024-02-12	30.9300	31.2000	30.9300	31.1400	+0.744%	7,410	+5.010%
2024-02-09	30.8300	30.9200	30.8100	30.9100	+0.194%	7,782	+5.791%
2024-02-08	30.9300	30.9300	30.6800	30.8500	-0.259%	37,452	+5.997%
2024-02-07	31.0300	31.0600	30.9000	30.9300	-0.354%	6,877	+5.723%
2024-02-06	30.8700	31.0500	30.8700	31.0400	+0.453%	10,649	+5.348%
2024-02-05	31.2100	31.2100	30.8600	30.9000	-1.278%	12,287	+5.825%
2024-02-02	31.3000	31.3200	31.0900	31.3000	-0.318%	8,375	+4.473%
2024-02-01	31.2500	31.4200	31.1800	31.4000	+0.609%	10,319	+4.140%
2024-01-31	31.3900	31.4800	31.1900	31.2100	-0.637%	15,547	+4.774%
2024-01-30	31.4000	31.4700	31.2900	31.4100	-0.064%	9,413	+4.107%
2024-01-29	31.4000	31.4500	31.2300	31.4300	+0.096%	20,182	+4.041%
2024-01-26	31.2700	31.4000	31.2700	31.4000	+0.384%	17,741	+4.140%
2024-01-25	31.2900	31.3100	31.1900	31.2800	-0.064%	64,886	+4.540%
2024-01-24	31.5100	31.5300	31.2800	31.3000	-0.350%	16,467	+4.473%
2024-01-23	31.3500	31.4100	31.3400	31.4100	+0.351%	9,855	+4.107%
2024-01-22	31.2100	31.3100	31.1800	31.3000	+0.353%	32,413	+4.473%
2024-01-19	31.0500	31.2000	30.9100	31.1900	+0.483%	20,787	+4.841%
2024-01-18	30.9600	31.0400	30.9000	31.0400	+0.518%	32,842	+5.348%
2024-01-17	31.0000	31.0000	30.7500	30.8800	-1.247%	30,248	+5.894%
2024-01-16	31.2300	31.2700	31.0800	31.2700	-0.319%	26,490	+4.573%
2024-01-15	31.2100	31.3900	31.2000	31.3700	+0.384%	16,541	+4.240%
2024-01-12	31.2900	31.4100	31.1900	31.2500	+0.289%	13,386	+4.640%
2024-01-11	31.2300	31.2300	30.9500	31.1600	-0.352%	31,856	+4.942%
2024-01-10	31.1700	31.2700	31.1300	31.2700	+0.224%	8,063	+4.573%
2024-01-09	31.2000	31.2100	31.0900	31.2000	-0.288%	13,357	+4.808%
2024-01-08	31.0200	31.2900	31.0200	31.2900	+0.741%	21,456	+4.506%
2024-01-05	30.8900	31.0700	30.8900	31.0600	+0.485%	14,610	+5.280%
2024-01-04	30.8200	31.0000	30.7500	30.9100	+0.357%	17,022	+5.791%
2024-01-03	30.7500	30.8800	30.6500	30.8000	-0.356%	39,589	+6.169%
2024-01-02	30.9000	31.0200	30.8700	30.9100	-0.419%	17,228	+5.791%
2023-12-29	30.9400	31.0400	30.8900	31.0400	+0.421%	6,384	+5.348%
2023-12-28	30.9000	31.0300	30.9000	30.9100	-0.290%	37,620	+5.791%
2023-12-27	30.9100	31.1000	30.8300	31.0000	+0.649%	27,732	+5.484%
2023-12-22	30.6500	30.8400	30.6500	30.8000	+0.719%	15,976	+6.169%
2023-12-21	30.5800	30.7100	30.5400	30.5800	+0.526%	28,865	+6.933%
2023-12-20	30.6800	30.7300	30.4200	30.4200	-0.912%	23,560	+7.495%
2023-12-19	30.4100	30.7000	30.4100	30.7000	+1.153%	25,628	+6.515%
2023-12-18	30.4100	30.4300	30.3300	30.3500	0.000%	20,741	+7.743%
2023-12-15	30.7700	30.7800	30.2800	30.3500	-1.269%	19,914	+7.743%
2023-12-14	30.6700	30.8400	30.6700	30.7400	+0.787%	14,130	+6.376%
2023-12-13	29.8200	30.5000	29.7000	30.5000	+2.280%	38,645	+7.213%
2023-12-12	29.8800	29.8800	29.7500	29.8200	-0.666%	20,959	+9.658%
2023-12-08	29.9300	30.0400	29.9300	30.0200	+0.234%	9,606	+8.927%
2023-12-07	29.9200	29.9900	29.8800	29.9500	+0.301%	21,165	+9.182%
2023-12-06	29.8800	30.0500	29.8600	29.8600	+0.403%	23,327	+9.511%
2023-12-05	29.7100	29.8600	29.6700	29.7400	-0.034%	22,034	+9.953%
2023-12-04	29.6000	29.8000	29.6000	29.7500	+0.135%	48,995	+9.916%
2023-12-01	29.2400	29.7100	29.2400	29.7100	+1.573%	22,201	+10.064%
2023-11-30	29.2200	29.2800	29.0700	29.2500	+0.412%	17,348	+11.795%
2023-11-29	29.0900	29.1800	29.0900	29.1300	+0.310%	24,454	+12.255%
2023-11-28	29.0200	29.1500	28.9600	29.0400	-0.103%	20,756	+12.603%
2023-11-27	29.0800	29.1500	29.0100	29.0700	-0.103%	24,840	+12.487%
2023-11-24	29.0900	29.1400	29.0600	29.1000	-0.069%	17,603	+12.371%
2023-11-23	29.0500	29.1600	29.0500	29.1200	+0.241%	2,526	+12.294%
2023-11-22	29.0300	29.1600	29.0100	29.0500	+0.207%	19,923	+12.565%
2023-11-21	29.2300	29.2300	28.9800	28.9900	-1.327%	13,477	+12.798%
2023-11-20	29.2900	29.3900	29.2800	29.3800	+0.205%	8,521	+11.300%
2023-11-17	29.2500	29.3500	29.2400	29.3200	+0.445%	7,965	+11.528%
2023-11-16	29.1600	29.2000	29.0900	29.1900	+0.034%	7,743	+12.025%
2023-11-15	29.1700	29.3200	29.1600	29.1800	+0.240%	9,785	+12.063%
2023-11-14	28.8900	29.1400	28.8900	29.1100	+1.961%	13,368	+12.333%
2023-11-13	28.5400	28.7000	28.5400	28.5500	-0.175%	10,595	+14.536%
2023-11-10	28.6100	28.6200	28.4800	28.6000	+0.175%	13,834	+14.336%
2023-11-09	28.6500	28.7900	28.5400	28.5500	+0.175%	7,581	+14.536%
2023-11-08	28.4800	28.6500	28.4800	28.5000	-0.140%	6,541	+14.737%
2023-11-07	28.6800	28.6800	28.4900	28.5400	-0.661%	13,921	+14.576%
2023-11-06	28.9500	28.9600	28.7300	28.7300	-0.588%	18,903	+13.818%
2023-11-03	28.6900	29.0000	28.6900	28.9000	+1.404%	26,075	+13.149%
2023-11-02	28.0000	28.5000	28.0000	28.5000	+2.371%	7,683	+14.737%
2023-11-01	27.5100	27.8500	27.5100	27.8400	+1.532%	6,005	+17.457%
2023-10-31	27.5000	27.5000	27.3200	27.4200	-0.036%	5,038	+19.256%
2023-10-30	27.1600	27.4400	27.1600	27.4300	+1.405%	15,656	+19.213%
2023-10-27	27.3100	27.3100	27.0500	27.0500	-0.807%	13,999	+20.887%
2023-10-26	27.1600	27.3200	27.1600	27.2700	-0.293%	15,832	+19.912%
2023-10-25	27.3200	27.4500	27.2500	27.3500	-0.582%	6,187	+19.561%
2023-10-24	27.6900	27.7500	27.5100	27.5100	-0.506%	26,725	+18.866%
2023-10-23	27.5000	27.8500	27.4500	27.6500	-0.181%	9,912	+18.264%
2023-10-20	27.9800	28.0000	27.7000	27.7000	-1.142%	7,498	+18.051%
2023-10-19	28.2100	28.2300	28.0200	28.0200	-0.814%	7,132	+16.702%
2023-10-18	28.6300	28.6300	28.2400	28.2500	-1.499%	8,979	+15.752%
2023-10-17	28.5500	28.8000	28.5500	28.6800	+0.140%	14,877	+14.017%
2023-10-16	28.4700	28.6500	28.4000	28.6400	+0.881%	52,986	+14.176%
2023-10-13	28.6000	28.6500	28.3700	28.3900	-0.351%	12,829	+15.181%
2023-10-12	28.8100	28.8100	28.3700	28.4900	-1.008%	19,004	+14.777%
2023-10-11	28.6100	28.8000	28.6100	28.7800	+0.947%	13,490	+13.621%
2023-10-10	28.4300	28.5600	28.4300	28.5100	+0.849%	37,762	+14.697%
2023-10-06	28.0200	28.2700	27.8300	28.2700	+0.677%	10,782	+15.670%
2023-10-05	27.8500	28.1100	27.8500	28.0800	+0.753%	6,007	+16.453%
2023-10-04	27.6600	27.8700	27.6200	27.8700	+0.832%	12,757	+17.330%
2023-10-03	27.8800	27.8800	27.5800	27.6400	-1.356%	13,105	+18.307%
2023-10-02	28.4600	28.4600	28.0000	28.0200	-1.719%	11,560	+16.702%
2023-09-29	28.7200	28.7200	28.4800	28.5100	-0.140%	8,090	+14.697%
2023-09-28	28.3000	28.5800	28.3000	28.5500	+0.919%	27,351	+14.536%
2023-09-27	28.5700	28.5700	28.2200	28.2900	-0.597%	10,860	+15.589%
2023-09-26	28.8100	28.8500	28.4600	28.4600	-1.522%	5,791	+14.898%
2023-09-25	28.9500	29.0000	28.9000	28.9000	-0.755%	10,474	+13.149%
2023-09-22	29.1600	29.2000	29.1200	29.1200	-0.512%	4,516	+12.294%
2023-09-21	29.4800	29.4800	29.2700	29.2700	-1.048%	8,713	+11.718%
2023-09-20	29.5900	29.7400	29.5800	29.5800	0.000%	4,373	+10.548%
2023-09-19	29.8100	29.8100	29.5500	29.5800	-0.938%	6,440	+10.548%
2023-09-18	29.8700	29.9400	29.8400	29.8600	-0.033%	8,640	+9.511%
2023-09-15	29.8800	29.9800	29.8100	29.8700	+0.033%	26,587	+9.474%
2023-09-14	29.6000	29.8750	29.6000	29.8600	+1.530%	81,429	+9.511%
2023-09-13	29.4200	29.5000	29.3800	29.4100	+0.102%	14,368	+11.187%
2023-09-12	29.3200	29.4400	29.3200	29.3800	+0.136%	8,376	+11.300%
2023-09-11	29.3200	29.4300	29.3000	29.3400	+0.239%	17,992	+11.452%
2023-09-08	29.2800	29.3300	29.2500	29.2700	-0.171%	9,124	+11.718%
2023-09-07	29.3800	29.3900	29.2900	29.3200	-0.509%	6,934	+11.528%
2023-09-06	29.5800	29.6300	29.4100	29.4700	-0.841%	15,812	+10.960%
2023-09-05	29.7900	29.8500	29.6900	29.7200	-0.602%	31,789	+10.027%
2023-09-01	29.7500	29.9400	29.7500	29.9000	+1.082%	19,297	+9.365%
2023-08-31	29.7400	29.7400	29.5800	29.5800	-0.438%	5,036	+10.548%
2023-08-30	29.7900	29.9000	29.7100	29.7100	0.000%	20,205	+10.064%
2023-08-29	29.4500	29.7300	29.4500	29.7100	+1.054%	17,114	+10.064%
2023-08-28	29.1700	29.4300	29.1700	29.4000	+0.927%	8,789	+11.224%
2023-08-25	29.0800	29.1600	28.9400	29.1300	+0.017%	6,516	+12.255%
2023-08-24	29.1900	29.3000	29.1200	29.1250	-0.188%	7,025	+12.275%
2023-08-23	29.0200	29.2100	29.0200	29.1800	+0.690%	4,894	+12.063%
2023-08-22	29.1400	29.1400	28.9300	28.9800	-0.515%	13,883	+12.836%
2023-08-21	29.3500	29.3500	29.0900	29.1300	-0.614%	14,178	+12.255%
2023-08-18	29.2300	29.3500	29.2000	29.3100	0.000%	4,914	+11.566%
2023-08-17	29.5500	29.5500	29.3100	29.3100	-0.711%	5,664	+11.566%
2023-08-16	29.5400	29.6200	29.4800	29.5200	-0.102%	13,983	+10.772%
2023-08-15	29.8200	29.8700	29.5400	29.5500	-1.401%	11,995	+10.660%
2023-08-14	30.0500	30.0500	29.9400	29.9700	-0.465%	7,392	+9.109%
2023-08-11	29.9800	30.1400	29.9800	30.1100	+0.133%	3,715	+8.602%
2023-08-10	30.0500	30.1400	30.0000	30.0700	+0.334%	13,110	+8.746%
2023-08-09	29.9700	30.0200	29.9200	29.9700	+0.100%	13,099	+9.109%
2023-08-08	29.8700	29.9600	29.7800	29.9400	0.000%	13,795	+9.218%
2023-08-04	29.7800	30.0500	29.7800	29.9400	+0.605%	11,434	+9.218%
2023-08-03	29.8000	29.8000	29.6800	29.7600	-0.502%	12,848	+9.879%
2023-08-02	30.0400	30.1300	29.8600	29.9100	-0.829%	7,289	+9.328%
2023-08-01	30.2000	30.2500	30.1300	30.1600	-0.265%	9,471	+8.422%
2023-07-31	30.2400	30.4000	30.2300	30.2400	+0.099%	9,036	+8.135%
2023-07-28	30.0900	30.2800	30.0900	30.2100	+0.332%	17,086	+8.242%
2023-07-27	30.4700	30.4900	30.1000	30.1100	-1.246%	27,717	+8.602%
2023-07-26	30.5100	30.5400	30.4800	30.4900	-0.066%	12,111	+7.248%
2023-07-25	30.5600	30.5600	30.4900	30.5100	-0.424%	11,170	+7.178%
2023-07-24	30.6600	30.6900	30.6100	30.6400	+0.065%	4,587	+6.723%
2023-07-21	30.5000	30.6400	30.5000	30.6200	+0.459%	21,828	+6.793%
2023-07-20	30.5200	30.5400	30.4000	30.4800	-0.066%	6,541	+7.283%
2023-07-19	30.4100	30.5000	30.4100	30.5000	+0.594%	14,054	+7.213%
2023-07-18	30.2300	30.3700	30.1900	30.3200	+0.397%	6,446	+7.850%
2023-07-17	30.1800	30.2600	30.1800	30.2000	-0.132%	21,543	+8.278%
2023-07-14	30.2300	30.2500	30.1600	30.2400	+0.265%	5,239	+8.135%
2023-07-13	30.0300	30.1700	30.0300	30.1600	+0.567%	9,113	+8.422%
2023-07-12	29.8600	30.0400	29.8400	29.9900	+1.044%	12,360	+9.036%
2023-07-11	29.6400	29.6900	29.6100	29.6800	+0.304%	4,656	+10.175%
2023-07-10	29.7200	29.7200	29.5900	29.5900	-0.538%	5,525	+10.510%
2023-07-07	29.6700	29.8400	29.6400	29.7500	+0.067%	8,747	+9.916%
2023-07-06	29.8700	29.8700	29.6700	29.7300	-1.032%	6,288	+9.990%
2023-07-05	30.1300	30.1900	30.0000	30.0400	-0.365%	10,249	+8.855%
2023-07-04	30.1400	30.1800	30.1300	30.1500	+0.199%	17,393	+8.458%
2023-06-30	29.8600	30.1300	29.8500	30.0900	+1.211%	11,618	+8.674%
2023-06-29	29.5700	29.7300	29.5700	29.7300	+0.575%	12,492	+9.990%
2023-06-28	29.3800	29.5700	29.3800	29.5600	+0.374%	7,549	+10.622%
2023-06-27	29.2100	29.4800	29.2100	29.4500	+0.925%	5,570	+11.036%
2023-06-26	28.9300	29.2200	28.9300	29.1800	+0.448%	10,607	+12.063%
2023-06-23	29.2900	29.2900	29.0500	29.0500	-1.022%	8,100	+12.565%
2023-06-22	29.4800	29.4800	29.3200	29.3500	-0.878%	9,580	+11.414%
2023-06-21	29.7100	29.7100	29.6000	29.6100	-0.404%	6,956	+10.436%
2023-06-20	29.8500	29.8500	29.7000	29.7300	-0.635%	8,161	+9.990%
2023-06-19	29.9600	29.9600	29.8900	29.9200	-0.100%	5,533	+9.291%
2023-06-16	30.2900	30.2900	29.9500	29.9500	-0.399%	5,387	+9.182%
2023-06-15	30.1100	30.1100	30.0300	30.0700	-0.133%	5,662	+8.746%
2023-06-14	30.2000	30.2100	30.0500	30.1100	-0.083%	19,675	+8.602%
2023-06-13	30.1200	30.2700	30.1200	30.1350	+0.350%	11,626	+8.512%
2023-06-12	30.0400	30.0900	29.9700	30.0300	-0.100%	14,244	+8.891%
2023-06-09	30.2000	30.2000	30.0300	30.0600	-0.497%	12,033	+8.782%
2023-06-08	30.2400	30.2900	30.1800	30.2100	-0.132%	7,620	+8.242%
2023-06-07	30.3800	30.4700	30.2300	30.2500	-0.461%	10,010	+8.099%
2023-06-06	30.1600	30.3900	30.1600	30.3900	+0.629%	19,817	+7.601%
2023-06-05	30.2800	30.3300	30.1900	30.2000	-0.099%	9,661	+8.278%
2023-06-02	29.9000	30.2600	29.9000	30.2300	+1.409%	8,741	+8.171%
2023-06-01	29.7800	29.9000	29.7500	29.8100	+0.168%	7,782	+9.695%
2023-05-31	29.8800	29.8800	29.7000	29.7600	-0.701%	13,628	+9.879%
2023-05-30	30.2200	30.2200	29.9700	29.9700	-0.860%	15,704	+9.109%
2023-05-29	30.1000	30.2700	30.1000	30.2300	+0.465%	11,219	+8.171%
2023-05-26	30.0000	30.1500	30.0000	30.0900	+0.434%	5,989	+8.674%
2023-05-25	29.9800	30.1000	29.9500	29.9600	-0.366%	12,282	+9.146%
2023-05-24	30.3400	30.3400	30.0700	30.0700	-1.474%	14,390	+8.746%
2023-05-23	30.6200	30.7500	30.5100	30.5200	-0.716%	15,466	+7.143%
2023-05-19	30.7700	30.8500	30.7400	30.7400	+0.196%	4,281	+6.376%
2023-05-18	30.5700	30.6800	30.5100	30.6800	+0.163%	9,384	+6.584%
2023-05-17	30.5300	30.6400	30.3900	30.6300	+0.657%	5,784	+6.758%
2023-05-16	30.6900	30.7500	30.4300	30.4300	-1.201%	23,501	+7.460%
2023-05-15	30.6700	30.8300	30.6600	30.8000	+0.424%	20,664	+6.169%
2023-05-12	30.7200	30.7500	30.5600	30.6700	+0.065%	6,420	+6.619%
2023-05-11	30.6400	30.6500	30.5200	30.6500	-0.130%	7,211	+6.688%
2023-05-10	30.8000	30.8300	30.5900	30.6900	-0.033%	8,467	+6.549%
2023-05-09	30.5900	30.7100	30.5800	30.7000	+0.196%	12,132	+6.515%
2023-05-08	30.6600	30.6900	30.6400	30.6400	+0.065%	20,049	+6.723%
2023-05-05	30.3900	30.6600	30.3800	30.6200	+1.257%	18,213	+6.793%
2023-05-04	30.5200	30.5900	30.2200	30.2400	-1.176%	22,100	+8.135%
2023-05-03	30.6400	30.7600	30.6000	30.6000	-0.163%	14,549	+6.863%
2023-05-02	30.8700	30.8700	30.5200	30.6500	-0.905%	45,759	+6.688%
2023-05-01	30.9100	31.0500	30.9100	30.9300	+0.097%	15,630	+5.723%
2023-04-28	30.7400	30.9200	30.7400	30.9000	+0.422%	10,666	+5.825%
2023-04-27	30.5700	30.8000	30.5700	30.7700	+0.918%	6,915	+6.272%
2023-04-26	30.6900	30.7500	30.4800	30.4900	-0.846%	7,247	+7.248%
2023-04-25	30.8600	30.8600	30.7300	30.7500	-0.550%	9,986	+6.341%
2023-04-24	30.9100	30.9800	30.8800	30.9200	-0.451%	13,517	+5.757%
2023-04-21	31.0100	31.0600	30.9100	31.0600	+0.226%	9,442	+5.280%
2023-04-20	30.8900	31.0700	30.8900	30.9900	+0.065%	18,877	+5.518%
2023-04-19	30.8200	30.9800	30.8200	30.9700	0.000%	9,022	+5.586%
2023-04-18	30.9800	31.0400	30.9200	30.9700	+0.065%	19,348	+5.586%
2023-04-17	30.8900	30.9600	30.8500	30.9500	+0.194%	7,994	+5.654%
2023-04-14	30.9600	31.0000	30.8300	30.8900	-0.162%	11,834	+5.860%
2023-04-13	30.8900	30.9600	30.7900	30.9400	+0.292%	23,972	+5.688%
2023-04-12	31.0000	31.0000	30.8500	30.8500	-0.032%	7,587	+5.997%
2023-04-11	30.6900	30.9000	30.6900	30.8600	+0.685%	6,401	+5.962%
2023-04-10	30.4200	30.6500	30.4200	30.6500	+0.525%	22,980	+6.688%
2023-04-06	30.3900	30.4900	30.3400	30.4900	+0.395%	8,129	+7.248%
2023-04-05	30.3600	30.3900	30.3200	30.3700	-0.164%	4,094	+7.672%
2023-04-04	30.5600	30.5600	30.3500	30.4200	-0.164%	10,593	+7.495%
2023-04-03	30.5500	30.5500	30.3900	30.4700	+0.197%	10,959	+7.319%
2023-03-31	30.2200	30.4300	30.2200	30.4100	+0.862%	21,588	+7.530%
2023-03-30	30.0900	30.1700	30.0500	30.1500	+0.769%	9,650	+8.458%
2023-03-29	29.9000	29.9600	29.8800	29.9200	+0.605%	9,085	+9.291%
2023-03-28	29.7600	29.8200	29.7100	29.7400	-0.201%	12,334	+9.953%
2023-03-27	29.6800	29.8000	29.6600	29.8000	+0.880%	21,935	+9.732%
2023-03-24	29.2900	29.5500	29.2800	29.5400	+0.068%	13,681	+10.697%
2023-03-23	29.5900	29.7700	29.4100	29.5200	-0.135%	10,627	+10.772%
2023-03-22	29.7400	29.8000	29.5600	29.5600	-0.972%	17,806	+10.622%
2023-03-21	29.9200	29.9700	29.8300	29.8500	+0.607%	18,231	+9.548%
2023-03-20	29.5200	29.6900	29.5200	29.6700	+0.679%	12,733	+10.212%
2023-03-17	29.7300	29.7300	29.4000	29.4700	-1.141%	9,199	+10.960%
2023-03-16	29.4300	29.8700	29.3500	29.8100	+0.709%	17,259	+9.695%
2023-03-15	29.5900	29.6000	29.3200	29.6000	-0.904%	10,533	+10.473%
2023-03-14	30.0100	30.0400	29.7400	29.8700	+0.640%	23,354	+9.474%
2023-03-13	29.6500	29.8200	29.5000	29.6800	-0.868%	38,149	+10.175%
2023-03-10	30.4400	30.4400	29.9300	29.9400	-1.933%	20,844	+9.218%
2023-03-09	30.9600	30.9900	30.4900	30.5300	-1.389%	37,086	+7.108%
2023-03-08	31.0400	31.1400	30.9300	30.9600	-0.290%	40,294	+5.620%
2023-03-07	31.2300	31.2500	30.9900	31.0500	-0.513%	17,261	+5.314%
2023-03-06	31.2000	31.3000	31.1700	31.2100	+0.064%	14,832	+4.774%
2023-03-03	30.9800	31.2200	30.9600	31.1900	+1.069%	17,533	+4.841%
2023-03-02	30.8400	30.9200	30.8000	30.8600	-0.162%	26,204	+5.962%
2023-03-01	30.8900	31.0900	30.8600	30.9100	+0.162%	41,259	+5.791%
2023-02-28	30.8600	30.8900	30.7500	30.8600	-0.097%	16,762	+5.962%
2023-02-27	30.9700	31.0900	30.8600	30.8900	-0.032%	25,769	+5.860%
2023-02-24	30.7000	30.9000	30.6100	30.9000	-0.129%	21,043	+5.825%
2023-02-23	31.0300	31.0500	30.8100	30.9400	+0.097%	21,162	+5.688%
2023-02-22	30.9200	31.0600	30.8400	30.9100	-0.515%	20,067	+5.791%
2023-02-21	31.2600	31.3500	31.0200	31.0700	-1.271%	22,821	+5.246%
2023-02-17	31.2900	31.5200	31.2500	31.4700	+0.223%	29,316	+3.908%
2023-02-16	31.2100	31.4800	31.2100	31.4000	+0.191%	29,751	+4.140%
2023-02-15	31.2100	31.3400	31.1500	31.3400	+0.096%	13,045	+4.340%
2023-02-14	31.2700	31.3600	31.1600	31.3100	0.000%	21,089	+4.439%
2023-02-13	31.0900	31.3500	31.0800	31.3100	+0.708%	30,473	+4.439%
2023-02-10	31.0400	31.1400	30.9500	31.0900	-0.064%	28,686	+5.179%
2023-02-09	31.2600	31.4200	31.0700	31.1100	-0.256%	35,192	+5.111%
2023-02-08	31.2000	31.2900	31.1300	31.1900	-0.128%	30,606	+4.841%

.dark-mode .bqfsjJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bqfsjJ{ color: #333333; background-color: white; border: 2px solid #333333; }CDZISHARES S&P/TSX CANADIAN DIVIDstock TSE

CDZ
ISHARES S&P/TSX CANADIAN DIVID
stock TSE