Toronto - Delayed Quote
CAD
CI S&P International Developed Dividend Aristocrats ESG Index ETF (IIAE.TO)
32.51
-0.70
(-2.11%)
At close: November 3 at 10:18:23 AM EST
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
32.41
32.41
32.41
32.41
32.41
-
Nov 5, 2026
32.41
32.41
32.41
32.41
32.41
-
Nov 4, 2026
32.41
32.41
32.41
32.41
32.41
-
Nov 3, 2026
32.51
32.51
32.51
32.41
32.41
301
Nov 2, 2026
31.32
31.32
31.32
31.32
31.32
-
Oct 30, 2026
31.32
31.32
31.32
31.32
31.32
-
Oct 29, 2026
0.0784
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 29, 2026
31.32
31.32
31.32
31.32
31.32
-
Oct 28, 2026
31.32
31.32
31.32
31.32
31.24
-
Oct 27, 2026
31.32
31.32
31.32
31.32
31.24
-
Oct 26, 2026
31.32
31.32
31.32
31.32
31.24
-
Oct 23, 2026
31.32
31.32
31.32
31.32
31.24
-
Oct 22, 2026
31.32
31.32
31.32
31.32
31.24
-
Oct 21, 2026
31.32
31.32
31.32
31.32
31.24
-
Oct 20, 2026
31.32
31.32
31.32
31.32
31.24
-
Oct 19, 2026
31.32
31.32
31.32
31.32
31.24
-
Oct 16, 2026
31.32
31.32
31.32
31.32
31.24
-
Oct 15, 2026
31.32
31.32
31.32
31.32
31.24
-
Oct 14, 2026
31.30
31.30
31.30
31.32
31.24
100
Oct 13, 2026
30.67
30.67
30.67
30.67
30.59
-
Oct 9, 2026
30.67
30.67
30.67
30.67
30.59
-
Oct 8, 2026
30.67
30.67
30.67
30.67
30.59
-
Oct 7, 2026
30.67
30.67
30.67
30.67
30.59
-
Oct 6, 2026
30.67
30.67
30.67
30.67
30.59
-
Oct 5, 2026
30.57
30.57
30.57
30.67
30.59
301
Oct 2, 2026
30.64
30.64
30.62
30.76
30.68
400
Oct 1, 2026
31.11
31.11
31.11
31.11
31.03
-
Sep 30, 2026
31.11
31.11
31.11
31.11
31.03
-
Sep 29, 2026
0.0763
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
31.11
31.11
31.11
31.11
31.03
-
Sep 28, 2026
31.11
31.11
31.11
31.11
30.96
-
Sep 25, 2026
31.11
31.11
31.11
31.11
30.96
-
Sep 24, 2026
31.11
31.11
31.11
31.11
30.96
-
Sep 23, 2026
31.11
31.11
31.11
31.11
30.96
-
Sep 22, 2026
31.11
31.11
31.11
31.11
30.96
-
Sep 21, 2026
31.11
31.11
31.11
31.11
30.96
-
Sep 18, 2026
31.11
31.11
31.11
31.11
30.96
-
Sep 17, 2026
31.11
31.11
31.11
31.11
30.96
-
Sep 16, 2026
31.11
31.11
31.11
31.11
30.96
-
Sep 15, 2026
31.11
31.11
31.11
31.11
30.96
-
Sep 14, 2026
31.31
31.31
31.23
31.11
30.96
498
Sep 11, 2026
31.20
31.20
31.20
31.20
31.05
-
Sep 10, 2026
31.20
31.20
31.20
31.20
31.05
-
Sep 9, 2026
31.20
31.20
31.20
31.20
31.05
-
Sep 8, 2026
31.20
31.20
31.20
31.20
31.05
-
Sep 4, 2026
31.20
31.20
31.20
31.20
31.05
-
Sep 3, 2026
31.20
31.20
31.20
31.20
31.05
-
Sep 2, 2026
31.20
31.20
31.20
31.20
31.05
-
Sep 1, 2026
31.20
31.20
31.20
31.20
31.05
-
Aug 31, 2026
31.20
31.20
31.20
31.20
31.05
-
Aug 28, 2026
0.0755
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 28, 2026
31.20
31.20
31.20
31.20
31.05
-
Aug 27, 2026
31.20
31.20
31.20
31.20
30.97
-
Aug 26, 2026
31.20
31.20
31.20
31.20
30.97
-
Aug 25, 2026
31.20
31.20
31.20
31.20
30.97
-
Aug 24, 2026
31.20
31.20
31.20
31.20
30.97
-
Aug 21, 2026
31.20
31.20
31.20
31.20
30.97
-
Aug 20, 2026
31.31
31.31
31.31
31.20
30.97
216
Aug 19, 2026
31.13
31.13
31.13
31.13
30.90
-
Aug 18, 2026
31.20
31.30
31.20
31.13
30.90
1,502
Aug 17, 2026
31.64
31.64
31.64
31.64
31.41
-
Aug 14, 2026
31.64
31.64
31.64
31.64
31.41
-
Aug 13, 2026
31.64
31.64
31.64
31.64
31.41
-
Aug 12, 2026
31.64
31.64
31.64
31.64
31.41
-
Aug 11, 2026
31.64
31.64
31.64
31.64
31.41
-
Aug 10, 2026
31.65
31.65
31.64
31.64
31.41
1,000
Aug 7, 2026
31.44
31.44
31.44
31.44
31.21
-
Aug 6, 2026
31.44
31.44
31.44
31.44
31.21
-
Aug 5, 2026
31.44
31.44
31.44
31.44
31.21
-
Aug 4, 2026
31.44
31.44
31.44
31.44
31.21
-
Jul 31, 2026
31.37
31.42
31.21
31.44
31.21
1,800
Jul 30, 2026
0.0764
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 30, 2026
30.49
30.53
30.41
30.50
30.28
1,835
Jul 29, 2026
31.97
31.97
31.97
31.82
31.51
100
Jul 28, 2026
30.77
30.77
30.77
30.77
30.47
-
Jul 27, 2026
30.77
30.77
30.77
30.77
30.47
-
Jul 24, 2026
30.77
30.77
30.77
30.77
30.47
-
Jul 23, 2026
30.78
30.78
30.78
30.77
30.47
200
Jul 22, 2026
31.22
31.29
31.22
31.11
30.81
600
Jul 21, 2026
30.53
30.53
30.53
30.53
30.23
-
Jul 20, 2026
30.53
30.53
30.53
30.53
30.23
-
Jul 17, 2026
30.53
30.53
30.53
30.53
30.23
-
Jul 16, 2026
30.53
30.53
30.53
30.53
30.23
-
Jul 15, 2026
30.53
30.53
30.53
30.53
30.23
-
Jul 14, 2026
30.53
30.53
30.53
30.53
30.23
-
Jul 13, 2026
30.53
30.53
30.53
30.53
30.23
-
Jul 10, 2026
30.53
30.53
30.53
30.53
30.23
-
Jul 9, 2026
30.53
30.53
30.53
30.53
30.23
-
Jul 8, 2026
30.53
30.53
30.53
30.53
30.23
-
Jul 7, 2026
31.56
31.60
31.56
30.53
30.23
1,400
Jul 6, 2026
31.15
31.15
31.15
31.23
30.93
200
Jul 3, 2026
31.06
31.06
31.06
31.06
30.76
-
Jul 2, 2026
31.06
31.06
31.06
31.06
30.76
100
Jun 30, 2026
29.55
29.55
29.55
29.55
29.26
-
Jun 29, 2026
0.0746
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 29, 2026
29.55
29.55
29.55
29.55
29.26
-
Jun 26, 2026
29.55
29.55
29.55
29.55
29.19
-
Jun 25, 2026
29.55
29.55
29.55
29.55
29.19
-
Jun 24, 2026
29.55
29.55
29.55
29.55
29.19
-
Jun 23, 2026
29.55
29.55
29.55
29.55
29.19
-
Jun 22, 2026
29.55
29.55
29.55
29.55
29.19
-
Jun 19, 2026
29.55
29.55
29.55
29.55
29.19
-
Jun 18, 2026
29.55
29.55
29.55
29.55
29.19
-
Jun 17, 2026
29.55
29.55
29.55
29.55
29.19
-
Jun 16, 2026
29.55
29.55
29.55
29.55
29.19
-
Jun 15, 2026
29.55
29.55
29.55
29.55
29.19
-
Jun 12, 2026
29.55
29.55
29.55
29.55
29.19
-
Jun 11, 2026
29.55
29.55
29.55
29.55
29.19
-
Jun 10, 2026
29.55
29.55
29.55
29.55
29.19
-
Jun 9, 2026
29.55
29.55
29.55
29.55
29.19
-
Jun 8, 2026
29.55
29.55
29.55
29.55
29.19
-
Jun 5, 2026
29.55
29.55
29.55
29.55
29.19
-
Jun 4, 2026
29.55
29.55
29.55
29.55
29.19
-
Jun 3, 2026
29.55
29.55
29.55
29.55
29.19
-
Jun 2, 2026
29.55
29.55
29.55
29.55
29.19
-
Jun 1, 2026
29.55
29.55
29.55
29.55
29.19
-
May 29, 2026
29.42
29.42
29.42
29.55
29.19
200
May 28, 2026
0.07107
Dividend
Dividends on any given ex-date include regular and any special dividends
May 28, 2026
29.94
29.94
29.94
29.94
29.57
-
May 27, 2026
30.14
30.14
30.14
29.94
29.50
600
May 26, 2026
29.43
29.43
29.43
29.43
29.00
-
May 25, 2026
29.43
29.43
29.43
29.43
29.00
-
May 22, 2026
29.43
29.43
29.43
29.43
29.00
-
May 21, 2026
29.43
29.43
29.43
29.43
29.00
-
May 20, 2026
29.43
29.43
29.43
29.43
29.00
-
May 19, 2026
29.43
29.43
29.43
29.43
29.00
-
May 15, 2026
29.43
29.43
29.43
29.43
29.00
-
May 14, 2026
29.43
29.43
29.43
29.43
29.00
-
May 13, 2026
29.43
29.43
29.43
29.43
29.00
-
May 12, 2026
29.14
29.48
29.14
29.43
29.00
600
May 11, 2026
29.68
29.73
29.68
29.46
29.03
1,200
May 8, 2026
29.43
29.43
29.43
29.43
29.00
-
May 7, 2026
29.43
29.43
29.43
29.43
29.00
-
May 6, 2026
29.43
29.43
29.43
29.43
29.00
-
May 5, 2026
29.43
29.43
29.43
29.43
29.00
-
May 4, 2026
29.43
29.43
29.43
29.43
29.00
-
May 1, 2026
29.43
29.43
29.43
29.43
29.00
-
Apr 30, 2026
29.43
29.43
29.43
29.43
29.00
-
Apr 29, 2026
0.07015
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 29, 2026
29.43
29.43
29.43
29.43
29.00
-
Apr 28, 2026
29.43
29.43
29.43
29.43
28.93
-
Apr 27, 2026
29.24
29.24
29.24
29.43
28.93
114
Apr 24, 2026
29.71
29.71
29.71
29.71
29.21
-
Apr 23, 2026
29.71
29.71
29.71
29.71
29.21
-
Apr 22, 2026
29.71
29.71
29.71
29.71
29.21
-
Apr 21, 2026
29.71
29.71
29.71
29.71
29.21
-
Apr 20, 2026
29.71
29.71
29.71
29.71
29.21
-
Apr 17, 2026
29.71
29.71
29.71
29.71
29.21
-
Apr 16, 2026
29.71
29.71
29.71
29.71
29.21
-
Apr 15, 2026
29.71
29.71
29.71
29.71
29.21
-
Apr 14, 2026
29.71
29.71
29.71
29.71
29.21
-
Apr 13, 2026
29.71
29.71
29.71
29.71
29.21
-
Apr 10, 2026
29.71
29.71
29.71
29.71
29.21
-
Apr 9, 2026
29.71
29.71
29.71
29.71
29.21
-
Apr 8, 2026
29.71
29.71
29.71
29.71
29.21
-
Apr 7, 2026
29.71
29.71
29.71
29.71
29.21
-
Apr 6, 2026
29.71
29.71
29.71
29.71
29.21
100
Apr 2, 2026
29.50
29.50
29.50
29.50
29.00
-
Apr 1, 2026
29.50
29.50
29.50
29.50
29.00
-
Mar 31, 2026
29.22
29.22
29.21
29.50
29.00
1,300
Mar 30, 2026
0.06547
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
29.03
29.03
29.03
29.03
28.54
-
Mar 27, 2026
29.03
29.03
29.03
29.03
28.47
-
Mar 26, 2026
29.03
29.03
29.03
29.03
28.47
-
Mar 25, 2026
29.09
29.09
29.09
29.03
28.47
150
Mar 24, 2026
28.26
28.31
27.56
28.45
27.91
860
Mar 23, 2026
28.67
28.67
28.67
28.67
28.12
-
Mar 20, 2026
28.67
28.67
28.67
28.67
28.12
-
Mar 19, 2026
28.50
28.50
28.50
28.67
28.12
1,587
Mar 18, 2026
28.63
28.65
28.58
28.65
28.10
1,570
Mar 17, 2026
28.90
28.90
28.90
28.90
28.35
-
Mar 16, 2026
28.90
28.90
28.90
28.90
28.35
-
Mar 13, 2026
28.90
28.90
28.90
28.90
28.35
-
Mar 12, 2026
28.90
28.90
28.90
28.90
28.35
-
Mar 11, 2026
29.10
29.10
29.10
28.90
28.35
465
Mar 10, 2026
29.29
29.29
29.29
29.29
28.73
-
Mar 9, 2026
28.96
29.21
28.96
29.29
28.73
320
Mar 6, 2026
31.25
31.25
31.25
31.25
30.65
-
Mar 5, 2026
31.25
31.25
31.25
31.25
30.65
-
Mar 4, 2026
31.25
31.25
31.25
31.25
30.65
-
Mar 3, 2026
31.25
31.25
31.25
31.25
30.65
-
Mar 2, 2026
31.25
31.25
31.25
31.25
30.65
-
Feb 27, 2026
31.13
31.13
31.13
31.25
30.65
4,017
Feb 26, 2026
0.06367
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 26, 2026
30.93
30.93
30.93
31.13
30.53
108
Feb 25, 2026
31.23
31.23
31.23
31.23
30.57
-
Feb 24, 2026
31.41
31.42
31.41
31.23
30.57
400
Feb 23, 2026
30.88
30.88
30.88
30.88
30.23
-
Feb 20, 2026
30.88
30.88
30.88
30.88
30.23
-
Feb 19, 2026
30.88
30.88
30.88
30.88
30.23
-
Feb 18, 2026
30.90
30.90
30.90
30.88
30.23
987
Feb 17, 2026
30.86
30.86
30.86
30.84
30.19
200
Feb 13, 2026
30.66
30.66
30.66
30.85
30.20
217
Feb 12, 2026
29.73
29.73
29.73
29.73
29.10
-
Feb 11, 2026
29.73
29.73
29.73
29.73
29.10
-
Feb 10, 2026
29.73
29.73
29.73
29.73
29.10
-
Feb 9, 2026
29.73
29.73
29.73
29.73
29.10
-
Feb 6, 2026
29.73
29.73
29.73
29.73
29.10
-
Feb 5, 2026
29.73
29.73
29.73
29.73
29.10
-
Feb 4, 2026
29.73
29.73
29.73
29.73
29.10
-
Feb 3, 2026
29.73
29.73
29.73
29.73
29.10
-
Feb 2, 2026
29.73
29.73
29.73
29.73
29.10
-
Jan 30, 2026
29.77
29.77
29.77
29.73
29.10
300
Jan 29, 2026
0.0638
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 29, 2026
29.61
29.61
29.61
29.61
28.98
-
Jan 28, 2026
29.60
29.60
29.60
29.61
28.92
100
Jan 27, 2026
29.73
29.73
29.73
29.73
29.04
-
Jan 26, 2026
29.63
29.63
29.63
29.73
29.04
1,172
Jan 23, 2026
29.60
29.60
29.60
29.55
28.86
700
Jan 22, 2026
29.79
29.79
29.79
29.79
29.10
-
Jan 21, 2026
29.79
29.79
29.79
29.79
29.10
-
Jan 20, 2026
29.79
29.79
29.79
29.79
29.10
-
Jan 19, 2026
29.79
29.79
29.79
29.79
29.10
-
Jan 16, 2026
29.79
29.79
29.79
29.79
29.10
-
Jan 15, 2026
29.90
29.90
29.90
29.79
29.10
206
Jan 14, 2026
29.40
29.40
29.40
29.40
28.72
-
Jan 13, 2026
29.40
29.40
29.40
29.40
28.72
-
Jan 12, 2026
29.40
29.40
29.40
29.40
28.72
-
Jan 9, 2026
29.40
29.40
29.40
29.40
28.72
-
Jan 8, 2026
29.40
29.40
29.40
29.40
28.72
-
Jan 7, 2026
29.32
29.32
29.32
29.40
28.72
100
Jan 6, 2026
29.21
29.21
29.21
29.21
28.53
-
Jan 5, 2026
29.16
29.16
28.98
29.21
28.53
400
Jan 2, 2026
28.90
28.90
28.90
28.90
28.23
-
Dec 31, 2025
28.93
28.93
28.93
28.90
28.23
180
Dec 30, 2025
0.08629
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 30, 2025
29.05
29.05
29.05
29.05
28.37
-
Dec 29, 2025
28.98
28.98
28.98
29.05
28.29
401
Dec 24, 2025
29.03
29.03
29.03
29.03
28.27
-
Dec 23, 2025
29.03
29.03
29.03
29.03
28.27
-
Dec 22, 2025
29.03
29.03
29.03
29.03
28.27
-
Dec 19, 2025
28.98
28.98
28.98
29.03
28.27
100
Dec 18, 2025
28.54
28.54
28.54
28.54
27.79
-
Dec 17, 2025
28.54
28.54
28.54
28.54
27.79
-
Dec 16, 2025
28.54
28.54
28.54
28.54
27.79
-
Dec 15, 2025
28.54
28.54
28.54
28.54
27.79
-
Dec 12, 2025
28.54
28.54
28.54
28.54
27.79
-
Dec 11, 2025
28.54
28.54
28.54
28.54
27.79
-
Dec 10, 2025
28.52
28.56
28.52
28.54
27.79
1,150
Dec 9, 2025
29.07
29.07
29.07
29.07
28.31
-
Dec 8, 2025
29.07
29.07
29.07
29.07
28.31
-
Dec 5, 2025
29.07
29.07
29.07
29.07
28.31
-
Dec 4, 2025
29.07
29.07
29.07
29.07
28.31
-
Dec 3, 2025
29.07
29.07
29.07
29.07
28.31
-
Dec 2, 2025
29.07
29.07
29.07
29.07
28.31
-
Dec 1, 2025
29.07
29.07
29.07
29.07
28.31
-
Nov 28, 2025
29.07
29.07
29.07
29.07
28.31
-
Nov 27, 2025
0.06508
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 27, 2025
29.07
29.07
29.07
29.07
28.31
-
Nov 26, 2025
28.93
28.93
28.93
29.07
28.25
100
Nov 25, 2025
28.78
28.78
28.69
28.97
28.15
1,602
Nov 24, 2025
28.07
28.07
28.07
28.07
27.27
-
Nov 21, 2025
28.07
28.07
28.07
28.07
27.27
-
Nov 20, 2025
28.55
28.55
28.26
28.07
27.27
400
Nov 19, 2025
28.99
28.99
28.99
28.99
28.17
-
Nov 18, 2025
28.99
28.99
28.99
28.99
28.17
-
Nov 17, 2025
28.99
28.99
28.99
28.99
28.17
-
Nov 14, 2025
28.99
28.99
28.99
28.99
28.17
-
Nov 13, 2025
29.04
29.04
29.04
28.99
28.17
200
Nov 12, 2025
28.66
28.66
28.66
28.66
27.85
-
Nov 11, 2025
28.66
28.66
28.66
28.66
27.85
-
Nov 10, 2025
28.74
28.74
28.74
28.66
27.85
302
Nov 7, 2025
28.38
28.38
28.38
28.38
27.58
-
Nov 6, 2025
28.38
28.38
28.38
28.38
27.58
-
