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

United States

closing in 1h 31m

45.5 CAD

0.13

0.28%

Last update May 27, 3:44 PM EDT

Main market

Day range

45.5

45.72000

Previous close

45.63000

Open

45.56000

Access this ETF data via API

iShares S&P/TSX Canadian Dividend Index ETF

45.50

0.13

0.28%

Date	Open	High	Low	Close	% Change	Volume
May 27, 2026	45.56	45.72	45.50	45.50	-0.13%	10200
May 26, 2026	45.73	45.73	45.55	45.63	-0.22%	3720
May 25, 2026	45.81	45.81	45.58	45.73	-0.17%	9000
May 22, 2026	45.67	45.73	45.57	45.72	0.11%	8879
May 21, 2026	45.30	45.50	45.30	45.46	0.35%	5820
May 20, 2026	45.26	45.40	45.21	45.28	0.04%	10607
May 19, 2026	44.83	45.25	44.83	45.05	0.49%	7023
May 15, 2026	44.67	44.78	44.67	44.78	0.25%	5300
May 14, 2026	44.44	44.83	44.44	44.78	0.77%	16700
May 13, 2026	44.46	44.61	44.23	44.40	-0.13%	13400
May 12, 2026	44.43	44.52	44.35	44.51	0.18%	3686
May 11, 2026	44.57	44.57	44.39	44.42	-0.34%	5526
May 08, 2026	44.37	44.64	44.35	44.50	0.29%	14243
May 07, 2026	44.30	44.51	44.20	44.44	0.32%	14025
May 06, 2026	44.58	44.58	44.42	44.46	-0.27%	4574
May 05, 2026	44.46	44.63	44.38	44.60	0.31%	20721
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

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

iShares S&P/TSX Canadian Dividend Index ETF