iShares S&P/TSX Canadian Dividend Index ETF (CDZ) - Historical data, historical prices

United States

closes in 2h

44.60000 CAD

0.25

0.56%

Last update May 5, 3:30 PM EDT

Market closed

Day range

44.60000

44.38000

44.63000

Previous close

44.35000

Open

44.46000

Access this ETF data via API

iShares S&P/TSX Canadian Dividend Index ETF

44.60

0.25

0.56%

Date	Open	High	Low	Close	% Change	Volume
May 05, 2026	44.46	44.46	44.38	44.46	0	900
May 04, 2026	44.30	44.58	44.23	44.35	0.11%	10300
May 01, 2026	44.22	44.52	44.22	44.46	0.54%	13065
Apr 30, 2026	43.81	44.34	43.81	44.34	1.21%	10400
Apr 29, 2026	44.01	44.01	43.67	43.67	-0.77%	6975
Apr 28, 2026	43.83	44.08	43.83	43.98	0.34%	9400
Apr 27, 2026	43.81	43.90	43.63	43.72	-0.21%	8730
Apr 24, 2026	43.70	43.85	43.68	43.85	0.34%	5973
Apr 23, 2026	43.55	43.87	43.54	43.78	0.53%	15958
Apr 22, 2026	43.45	43.45	43.26	43.33	-0.28%	12891
Apr 21, 2026	43.46	43.62	43.31	43.34	-0.28%	34338
Apr 20, 2026	43.47	43.68	43.43	43.43	-0.09%	8817
Apr 17, 2026	43.38	43.55	43.38	43.53	0.35%	4771
Apr 16, 2026	43.62	43.79	43.42	43.46	-0.37%	20910
Apr 15, 2026	43.54	43.61	43.49	43.49	-0.11%	7256
Apr 14, 2026	43.57	43.67	43.53	43.65	0.18%	12677
Apr 13, 2026	43.55	43.76	43.55	43.57	0.05%	6141
Apr 10, 2026	43.72	43.72	43.57	43.57	-0.34%	7747
Apr 09, 2026	43.94	43.94	43.60	43.60	-0.77%	4752
Apr 08, 2026	43.53	43.74	43.52	43.61	0.18%	4910
Apr 07, 2026	43.44	43.70	43.40	43.41	-0.07%	13430
Apr 06, 2026	43.34	43.56	43.34	43.49	0.35%	5440

Access /time_series data via our API — starting from the Basic plan and above.

iShares S&P/TSX Canadian Dividend Index ETF