Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Total Vol	#Tr	Bid	Ask	T-TSX	U-NEO ATS	A-Alpha	O-Omega	P-Pure	X-Chi-X	H-CX2	D-CXD	L-LiquidNet	M-TriAct	I-Instinet	Y-Lynx	S-CS2
2024-05-17	T	XDV	27.91	28.02	27.86	28.00	0.08	105,460	418	27.95	28.02	44,708	11,600	15,728	7,600	1,788	10,176	6,660			1,455		600	1,400
2024-05-16	T	XDV	27.88	27.96	27.87	27.89	0.03	77,541	309	27.86	27.98	22,361	5,527	11,644	11,100	1,527	9,800	9,622			4,080			200
2024-05-15	T	XDV	27.90	27.95	27.85	27.86	0.01	94,000	356	27.78	27.95	42,121	7,343	16,752	6,900	1,390	9,750	6,270			1,521		600
2024-05-14	T	XDV	27.92	27.94	27.81	27.84	-0.03	114,496	461	27.77	27.92	42,170	16,521	15,907	9,900	1,702	12,800	11,829			2,127		500
2024-05-13	T	XDV	27.85	27.96	27.85	27.86	0.05	105,043	416	27.79	27.90	34,280	11,900	12,088	7,707	1,530	17,100	3,013			10,683		400
2024-05-10	T	XDV	27.91	27.94	27.785	27.815	-0.055	129,075	424	27.75	27.90	39,067	11,321	13,846	12,400	2,064	21,462	16,413			6,412		700
2024-05-09	T	XDV	27.65	27.91	27.65	27.89	0.28	131,698	433	27.80	27.93	58,489	8,424	16,959	8,600	4,920	17,900	9,598			3,769		100	1,200
2024-05-08	T	XDV	27.30	27.61	27.30	27.58	0.19	189,992	511	27.52	27.63	103,295	19,600	12,222	6,900	2,173	23,768	9,101			5,854		1,500
2024-05-07	T	XDV	27.47	27.48	27.37	27.38	-0.01	89,999	358	27.36	27.45	38,542	5,688	7,865	4,900	960	11,100	6,067			12,563		200
2024-05-06	T	XDV	27.20	27.41	27.16	27.39	0.29	120,649	387	27.36	27.44	44,886	14,374	16,787	10,900	2,658	4,800	15,473			7,754			1,800
2024-05-03	T	XDV	27.08	27.15	27.01	27.10	0.23	193,876	558	27.05	27.19	92,044	21,750	18,366	11,800	2,938	26,000	10,440			8,167		1,400
2024-05-02	T	XDV	26.87	26.98	26.73	26.90	0.10	134,588	470	26.82	26.97	37,501	21,300	27,021	13,700	2,637	17,160	9,181			3,264		900
2024-05-01	T	XDV	26.72	26.96	26.65	26.80	0.05	354,280	954	26.76	26.85	76,147	24,779	36,457	8,800	3,601	186,100	12,692			2,934		1,700
2024-04-30	T	XDV	26.75	26.84	26.71	26.75	-0.08	169,087	552	26.70	26.84	59,963	10,200	25,820	3,600	2,026	48,000	3,228			10,042		500	1,000
2024-04-29	T	XDV	26.85	26.94	26.75	26.82	-0.02	184,857	603	26.75	26.88	56,918	36,297	26,883	7,800	1,631	36,250	6,970			2,784		800
2024-04-26	T	XDV	26.83	26.905	26.79	26.84	0.05	176,009	371	26.76	26.92	41,571	82,221	18,580	1,000	1,037	18,700	2,815			3,648		400
2024-04-25	T	XDV	26.66	26.815	26.56	26.79	-0.10	130,203	396	26.72	26.88	47,065	10,400	14,500	3,900	2,317	41,600	3,987			4,672		200
2024-04-24	T	XDV	26.90	27.01	26.80	26.89	-0.16	115,239	441	26.85	26.94	35,114	21,843	15,445	2,200	2,433	20,881	4,886			7,682		900
2024-04-23	T	XDV	26.92	27.10	26.92	27.05	0.15	116,562	465	26.99	27.10	33,683	16,681	21,572	2,000	3,451	28,852	2,042			2,706		700	500
2024-04-22	T	XDV	26.77	26.94	26.77	26.90	0.13	163,757	541	26.85	26.99	60,025	16,611	16,608	8,100	2,194	30,800	11,846			3,050		500
2024-04-19	T	XDV	26.51	26.79	26.51	26.77	0.22	104,831	395	26.69	26.80	41,575	8,457	16,131	2,900	1,203	26,600	3,145			2,478		600
2024-04-18	T	XDV	26.54	26.66	26.48	26.56	0.07	109,634	360	26.51	26.60	43,072	6,162	21,455	3,300	1,934	25,300	1,240			1,371
2024-04-17	T	XDV	26.52	26.69	26.39	26.49		160,946	513	26.47	26.53	55,466	25,449	14,400	2,300	1,352	34,650	7,200			13,055		1,500
2024-04-16	T	XDV	26.62	26.62	26.40	26.47	-0.24	170,290	631	26.43	26.52	64,991	15,466	15,055	8,000	5,584	34,100	7,932			15,270		500	50
2024-04-15	T	XDV	26.93	27.05	26.59	26.69	-0.15	194,080	701	26.65	26.76	59,898	17,249	18,476	6,200	4,340	63,300	9,476			11,338		1,200	36
2024-04-12	T	XDV	27.00	27.11	26.76	26.85	-0.24	145,392	500	26.83	26.89	49,545	22,817	18,429	7,600	1,268	18,800	13,900			8,513		200	500
2024-04-11	T	XDV	27.23	27.23	26.94	27.09	-0.14	107,022	397	27.07	27.15	36,740	7,100	20,907	4,500	2,984	8,700	13,681			9,782			636
2024-04-10	T	XDV	27.42	27.42	27.11	27.22	-0.38	147,528	480	27.17	27.28	38,140	46,212	19,847	6,900	2,968	13,900	6,646			1,849		300
2024-04-09	T	XDV	27.58	27.62	27.45	27.60	0.05	170,177	533	27.55	27.65	57,114	10,300	14,585	2,000	1,817	63,500	7,602			7,113		800
2024-04-08	T	XDV	27.51	27.58	27.47	27.56	0.09	126,020	505	27.50	27.57	41,434	12,112	28,393	3,300	2,004	11,700	7,122			9,347		600	1,900
2024-04-05	T	XDV	27.40	27.51	27.33	27.45	0.07	139,586	566	27.40	27.50	48,971	24,000	17,000	5,200	1,648	26,200	6,242			6,104		900
2024-04-04	T	XDV	27.51	27.61	27.30	27.38	-0.03	132,559	480	27.28	27.45	40,230	23,600	20,390	7,100	1,930	17,800	10,585			7,765		600
2024-04-03	T	XDV	27.39	27.52	27.37	27.40	-0.02	100,966	445	27.35	27.46	39,624	21,121	13,448	4,200	1,683	11,520	3,602			2,662		400
2024-04-02	T	XDV	27.55	27.55	27.34	27.40	-0.27	133,586	532	27.35	27.46	42,910	40,933	19,939	4,600	1,619	10,100	3,303			4,629		300	1,096
2024-04-01	T	XDV	27.77	27.77	27.55	27.67	-0.12	203,233	726	27.60	27.70	41,355	32,723	18,261	14,300	3,033	72,700	11,851			2,103		1,400	500
2024-03-28	T	XDV	27.74	27.84	27.72	27.79	0.11	141,279	522	27.78	27.85	39,177	21,050	11,630	8,600	2,580	31,385	12,753			6,269		400
2024-03-27	T	XDV	27.56	27.70	27.55	27.70	0.23	118,582	453	27.64	27.75	29,000	25,106	14,830	4,700	3,801	22,400	6,300			6,955		1,900
2024-03-26	T	XDV	27.51	27.60	27.44	27.47	0.01	153,421	571	27.45	27.55	55,314	30,505	17,362	11,900	2,214	9,430	10,334			3,683		1,000	1,000
2024-03-25	T	XDV	27.52	27.61	27.46	27.48	-0.08	119,877	562	27.45	27.55	45,099	20,363	14,577	9,035	2,107	11,350	7,871			4,049		1,300
2024-03-22	T	XDV	27.73	27.81	27.53	27.55	-0.26	115,174	417	27.50	27.62	22,042	14,122	37,112	4,900	3,451	17,742	7,186			1,168		600
2024-03-21	T	XDV	27.75	27.89	27.74	27.80	0.14	124,811	457	27.80	27.86	41,640	27,416	14,416	12,300	1,668	12,300	6,572			5,380		900
2024-03-20	T	XDV	27.47	27.69	27.44	27.66	0.17	112,329	412	27.60	27.71	42,251	16,040	11,802	5,800	3,198	10,800	12,186			3,417		800	600
2024-03-19	T	XDV	27.43	27.57	27.43	27.49	0.10	218,337	556	27.42	27.54	66,092	36,351	29,023	23,600	2,083	32,900	12,445			8,681		2,800	700
2024-03-18	T	XDV	27.48	27.48	27.34	27.40	-0.07	134,014	615	27.34	27.45	51,304	18,548	20,940	3,900	1,351	15,800	9,119			7,275		1,100	300
2024-03-15	T	XDV	27.38	27.56	27.38	27.46	0.02	108,964	416	27.40	27.51	53,276	9,900	13,981	3,900	1,607	10,500	2,882			9,140		600
2024-03-14	T	XDV	27.69	27.69	27.28	27.44	-0.21	84,961	431	27.37	27.53	34,858	8,390	8,994	4,900	1,479	11,400	4,799			1,497		200	1,225
2024-03-13	T	XDV	27.70	27.77	27.61	27.64	-0.04	121,551	472	27.60	27.71	42,970	17,500	24,574	5,509	3,356	10,400	8,642			2,552		600	2,520
2024-03-12	T	XDV	27.71	27.74	27.60	27.67	0.01	161,240	511	27.62	27.74	43,111	25,058	20,958	4,500	2,334	29,400	10,155			10,927		1,400
2024-03-11	T	XDV	27.64	27.69	27.57	27.66	-0.03	120,576	445	27.63	27.74	38,711	24,010	17,130	10,000	3,050	18,800	2,190			4,177		500
2024-03-08	T	XDV	27.72	27.79	27.64	27.69	-0.02	127,461	493	27.61	27.75	57,051	18,603	17,203	4,400	2,798	11,660	2,679			3,337		700	2,310
2024-03-07	T	XDV	27.63	27.72	27.61	27.72	0.18	145,253	507	27.64	27.80	66,152	12,529	19,335	3,000	1,788	23,817	4,368			2,615		600	1,200
2024-03-06	T	XDV	27.59	27.66	27.46	27.54	0.05	174,820	530	27.46	27.60	67,143	22,212	35,108	6,400	2,620	29,880	4,971			3,854		900
2024-03-05	T	XDV	27.44	27.57	27.43	27.47	0.02	115,967	484	27.40	27.50	45,047	18,200	20,378	3,600	2,124	13,309	4,172			2,361		700	1,200
2024-03-04	T	XDV	27.40	27.52	27.40	27.44	-0.03	160,074	567	27.37	27.53	47,962	23,233	21,788	9,800	1,399	26,000	8,324			11,457		1,700
2024-03-01	T	XDV	27.39	27.54	27.33	27.47	0.13	143,142	565	27.38	27.48	42,339	26,955	29,083	7,500	2,772	16,322	6,681			3,119			100
2024-02-29	T	XDV	27.43	27.45	27.28	27.35	0.04	96,047	446	27.31	27.42	31,977	16,609	18,225	800	1,953	11,747	7,123			4,752		200	400
2024-02-28	T	XDV	27.36	27.44	27.29	27.31	-0.02	118,266	455	27.25	27.39	34,043	20,126	21,866	7,400	1,938	12,567	6,855			2,386		700	130
2024-02-27	T	XDV	27.25	27.34	27.20	27.32	0.01	148,631	552	27.25	27.41	63,823	13,878	28,893	5,400	2,226	7,600	10,591			2,193		1,200
2024-02-26	T	XDV	27.51	27.58	27.26	27.32	-0.22	157,525	559	27.25	27.39	70,824	16,544	20,683	9,400	2,594	11,800	9,155			3,912		1,000	1,000
2024-02-23	T	XDV	27.47	27.59	27.46	27.54	-0.04	92,737	455	27.50	27.59	35,509	17,053	14,467	2,700	2,392	9,700	5,402			2,453		400
2024-02-22	T	XDV	27.59	27.66	27.51	27.58	0.10	141,796	450	27.55	27.60	41,092	10,837	45,800	5,900	4,037	12,800	3,093			2,746		400
2024-02-21	T	XDV	27.49	27.50	27.39	27.48		127,809	422	27.42	27.54	61,559	15,300	17,669	5,000	1,535	18,700	3,565			1,892		400
2024-02-20	T	XDV	27.30	27.54	27.30	27.48	0.07	148,313	580	27.42	27.50	56,761	25,754	21,946	7,700	2,071	22,800	3,457			3,760		300	1,500