Toronto - Delayed Quote
CAD
CI International Quality Dividend Growth Index ETF (IQD.TO)
38.34
-0.33
(-0.85%)
At close: October 30 at 12:23:11 PM EDT
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
Oct 30, 2026
38.34
38.34
38.34
38.34
38.34
200
Oct 29, 2026
38.58
38.67
38.58
38.67
38.67
200
Oct 28, 2026
38.64
38.64
38.64
38.64
38.64
-
Oct 27, 2026
38.61
38.61
38.61
38.61
38.61
2,000
Oct 26, 2026
38.38
38.38
38.31
38.31
38.31
200
Oct 23, 2026
38.15
38.16
38.15
38.16
38.16
400
Oct 22, 2026
38.71
38.71
38.71
38.71
38.71
-
Oct 21, 2026
38.67
38.67
38.67
38.67
38.67
100
Oct 20, 2026
38.66
38.67
38.66
38.67
38.67
700
Oct 19, 2026
38.37
38.37
38.37
38.37
38.37
300
Oct 16, 2026
38.47
38.47
38.47
38.47
38.47
300
Oct 15, 2026
38.46
38.46
38.46
38.46
38.46
-
Oct 14, 2026
38.60
38.60
38.42
38.42
38.42
600
Oct 13, 2026
38.57
38.57
38.57
38.57
38.57
100
Oct 9, 2026
38.38
38.43
38.38
38.43
38.43
300
Oct 8, 2026
38.04
38.16
38.04
38.16
38.16
700
Oct 7, 2026
38.29
38.29
38.29
38.29
38.29
100
Oct 6, 2026
38.71
38.74
38.71
38.71
38.71
1,700
Oct 5, 2026
38.51
38.77
38.51
38.77
38.77
1,000
Oct 2, 2026
38.64
38.64
38.54
38.54
38.54
300
Oct 1, 2026
38.37
38.42
38.35
38.35
38.35
800
Sep 30, 2026
38.75
38.75
38.75
38.75
38.75
200
Sep 29, 2026
38.84
38.84
38.72
38.80
38.80
1,900
Sep 28, 2026
39.10
39.10
38.85
39.00
39.00
1,500
Sep 25, 2026
38.80
38.80
38.80
38.80
38.80
-
Sep 24, 2026
38.89
38.89
38.84
38.84
38.84
1,700
Sep 23, 2026
0.192
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 23, 2026
38.80
38.80
38.70
38.70
38.70
1,500
Sep 22, 2026
39.15
39.15
39.15
39.15
38.96
100
Sep 21, 2026
39.11
39.11
39.11
39.11
38.92
100
Sep 18, 2026
38.81
38.81
38.70
38.70
38.51
2,200
Sep 17, 2026
39.08
39.22
39.08
39.22
39.03
200
Sep 16, 2026
38.96
38.96
38.74
38.74
38.55
300
Sep 15, 2026
38.94
38.94
38.94
38.94
38.75
-
Sep 14, 2026
39.03
39.03
39.03
39.03
38.84
600
Sep 11, 2026
39.07
39.07
39.07
39.07
38.88
100
Sep 10, 2026
38.84
38.84
38.84
38.84
38.65
-
Sep 9, 2026
38.87
38.87
38.84
38.84
38.65
300
Sep 8, 2026
39.52
39.52
39.36
39.36
39.17
300
Sep 4, 2026
39.68
39.68
39.68
39.68
39.49
200
Sep 3, 2026
39.62
39.62
39.62
39.62
39.43
-
Sep 2, 2026
39.55
39.62
39.55
39.62
39.43
400
Sep 1, 2026
39.60
39.60
39.50
39.50
39.31
1,400
Aug 31, 2026
39.85
39.85
39.84
39.84
39.64
200
Aug 28, 2026
39.94
39.94
39.94
39.94
39.74
-
Aug 27, 2026
40.03
40.03
40.03
40.03
39.83
-
Aug 26, 2026
40.10
40.10
40.10
40.10
39.90
-
Aug 25, 2026
40.10
40.10
40.10
40.10
39.90
400
Aug 24, 2026
39.89
39.93
39.89
39.93
39.73
300
Aug 21, 2026
39.64
39.87
39.64
39.87
39.67
500
Aug 20, 2026
39.63
39.63
39.63
39.63
39.44
200
Aug 19, 2026
39.64
39.70
39.64
39.70
39.51
1,100
Aug 18, 2026
39.77
39.77
39.77
39.77
39.57
400
Aug 17, 2026
40.03
40.04
40.03
40.04
39.84
300
Aug 14, 2026
40.29
40.29
40.25
40.25
40.05
900
Aug 13, 2026
40.36
40.38
40.36
40.37
40.17
800
Aug 12, 2026
40.32
40.32
40.32
40.32
40.12
-
Aug 11, 2026
40.30
40.30
40.30
40.30
40.10
-
Aug 10, 2026
40.30
40.30
40.30
40.30
40.10
-
Aug 7, 2026
40.13
40.13
40.13
40.13
39.93
-
Aug 6, 2026
40.25
40.25
40.18
40.18
39.98
300
Aug 5, 2026
40.12
40.12
40.12
40.12
39.92
-
Aug 4, 2026
40.01
40.13
40.01
40.12
39.92
800
Jul 31, 2026
39.47
39.47
39.47
39.47
39.28
200
Jul 30, 2026
39.78
39.79
39.78
39.79
39.59
1,900
Jul 29, 2026
39.26
39.26
39.26
39.26
39.07
400
Jul 28, 2026
39.47
39.47
39.47
39.47
39.28
100
Jul 27, 2026
39.02
39.02
39.02
39.02
38.83
-
Jul 24, 2026
39.12
39.12
39.01
39.02
38.83
2,000
Jul 23, 2026
38.91
38.91
38.81
38.81
38.62
600
Jul 22, 2026
39.15
39.15
39.15
39.15
38.96
2,000
Jul 21, 2026
38.95
38.98
38.95
38.98
38.79
900
Jul 20, 2026
38.67
38.67
38.67
38.67
38.48
100
Jul 17, 2026
39.20
39.20
39.20
39.20
39.01
-
Jul 16, 2026
39.21
39.21
39.16
39.16
38.97
400
Jul 15, 2026
39.26
39.26
39.23
39.24
39.05
1,100
Jul 14, 2026
39.18
39.18
39.09
39.16
38.97
300
Jul 13, 2026
39.06
39.06
39.00
39.01
38.82
1,000
Jul 10, 2026
38.97
39.34
38.97
39.34
39.15
2,000
Jul 9, 2026
39.08
39.08
39.08
39.08
38.89
-
Jul 8, 2026
39.04
39.08
38.74
39.08
38.89
1,600
Jul 7, 2026
39.44
39.44
39.44
39.44
39.25
100
Jul 6, 2026
39.94
39.97
39.94
39.96
39.76
800
Jul 3, 2026
39.47
39.47
39.47
39.47
39.28
-
Jul 2, 2026
39.65
39.65
39.41
39.41
39.22
400
Jun 30, 2026
39.18
39.22
39.18
39.22
39.03
500
Jun 29, 2026
39.01
39.13
39.01
39.13
38.93
500
Jun 26, 2026
38.87
38.89
38.85
38.85
38.66
600
Jun 25, 2026
39.20
39.20
39.10
39.10
38.90
700
Jun 24, 2026
0.156
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 24, 2026
38.62
38.62
38.56
38.56
38.37
800
Jun 23, 2026
38.90
38.90
38.81
38.81
38.46
300
Jun 22, 2026
39.46
39.47
39.42
39.42
39.07
2,000
Jun 19, 2026
39.53
39.53
39.09
39.14
38.79
6,300
Jun 18, 2026
39.51
39.52
39.50
39.50
39.15
700
Jun 17, 2026
39.27
39.45
39.27
39.41
39.06
6,300
Jun 16, 2026
39.08
39.08
38.96
38.96
38.61
600
Jun 15, 2026
39.08
39.08
38.89
38.89
38.54
1,500
Jun 12, 2026
38.54
38.63
38.54
38.63
38.29
700
Jun 11, 2026
38.28
38.52
38.28
38.52
38.18
500
Jun 10, 2026
37.82
37.82
37.82
37.82
37.48
100
Jun 9, 2026
37.73
38.08
37.73
38.08
37.74
400
Jun 8, 2026
37.96
37.96
37.82
37.82
37.48
2,600
Jun 5, 2026
38.23
38.23
37.71
37.71
37.37
500
Jun 4, 2026
38.29
38.42
38.29
38.42
38.08
600
Jun 3, 2026
38.14
38.14
38.00
38.00
37.66
200
Jun 2, 2026
38.16
38.22
38.16
38.22
37.88
1,400
Jun 1, 2026
38.29
38.29
38.29
38.29
37.95
-
May 29, 2026
38.38
38.43
38.37
38.38
38.04
4,200
May 28, 2026
38.18
38.30
38.18
38.30
37.96
400
May 27, 2026
38.25
38.25
38.25
38.25
37.91
300
May 26, 2026
38.03
38.03
38.03
38.03
37.69
300
May 25, 2026
38.50
38.61
38.50
38.61
38.27
1,200
May 22, 2026
37.70
37.76
37.68
37.71
37.37
1,800
May 21, 2026
37.45
37.75
37.45
37.68
37.34
900
May 20, 2026
37.13
37.58
37.13
37.58
37.24
800
May 19, 2026
37.05
37.05
36.90
36.90
36.57
600
May 15, 2026
37.34
37.34
37.34
37.34
37.01
-
May 14, 2026
37.47
37.47
37.35
37.35
37.02
1,500
May 13, 2026
37.26
37.29
37.24
37.27
36.94
1,800
May 12, 2026
36.87
37.07
36.87
37.07
36.74
300
May 11, 2026
37.27
37.29
37.20
37.22
36.89
2,300
May 8, 2026
37.42
37.46
37.42
37.46
37.13
500
May 7, 2026
37.29
37.32
37.26
37.26
36.93
1,700
May 6, 2026
37.53
37.81
37.53
37.81
37.47
1,000
May 5, 2026
36.36
36.36
36.36
36.36
36.04
-
May 4, 2026
36.41
36.41
36.40
36.40
36.08
400
May 1, 2026
37.06
37.06
36.96
36.97
36.65
900
Apr 30, 2026
36.86
36.97
36.86
36.96
36.63
1,500
Apr 29, 2026
36.48
36.48
36.37
36.37
36.05
900
Apr 28, 2026
36.75
36.76
36.72
36.76
36.43
4,000
Apr 27, 2026
36.93
36.95
36.93
36.95
36.62
400
Apr 24, 2026
37.16
37.16
37.08
37.08
36.75
700
Apr 23, 2026
37.26
37.26
37.26
37.26
36.93
300
Apr 22, 2026
37.27
37.33
37.25
37.25
36.92
900
Apr 21, 2026
37.68
37.68
37.27
37.27
36.94
2,000
Apr 20, 2026
37.95
38.03
37.91
38.03
37.69
4,300
Apr 17, 2026
38.06
38.40
38.06
38.29
37.95
300
Apr 16, 2026
37.64
37.69
37.64
37.66
37.32
500
Apr 15, 2026
37.74
37.74
37.60
37.70
37.36
2,400
Apr 14, 2026
37.71
37.97
37.66
37.88
37.54
22,700
Apr 13, 2026
37.48
37.57
37.48
37.57
37.24
400
Apr 10, 2026
37.51
37.51
37.51
37.51
37.18
-
Apr 9, 2026
37.52
37.58
37.52
37.58
37.25
1,000
Apr 8, 2026
37.49
37.60
37.49
37.60
37.27
500
Apr 7, 2026
36.08
36.34
36.08
36.34
36.02
1,200
Apr 6, 2026
36.40
36.53
36.40
36.53
36.20
1,500
Apr 2, 2026
36.33
36.33
36.28
36.28
35.96
600
Apr 1, 2026
36.36
36.42
36.36
36.42
36.10
200
Mar 31, 2026
35.36
35.86
35.35
35.86
35.54
700
Mar 30, 2026
35.14
35.14
34.89
34.89
34.58
9,300
Mar 27, 2026
35.04
35.04
34.84
34.87
34.56
2,600
Mar 26, 2026
35.27
35.44
35.21
35.21
34.90
2,900
Mar 25, 2026
0.152
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 25, 2026
35.70
35.77
35.70
35.76
35.44
1,700
Mar 24, 2026
35.13
35.49
35.13
35.42
34.95
4,000
Mar 23, 2026
35.70
35.70
35.60
35.60
35.13
200
Mar 20, 2026
35.01
35.01
34.77
34.88
34.42
1,200
Mar 19, 2026
36.06
36.06
36.06
36.06
35.59
-
Mar 18, 2026
36.25
36.25
35.87
36.06
35.59
3,400
Mar 17, 2026
36.56
36.57
36.37
36.37
35.89
1,100
Mar 16, 2026
36.33
36.41
36.33
36.39
35.91
3,200
Mar 13, 2026
36.21
36.24
36.18
36.18
35.70
500
Mar 12, 2026
36.68
36.71
36.60
36.71
36.23
1,100
Mar 11, 2026
36.96
36.96
36.88
36.95
36.46
1,300
Mar 10, 2026
36.92
36.92
36.92
36.92
36.43
300
Mar 9, 2026
36.07
36.87
36.04
36.83
36.35
5,900
Mar 6, 2026
36.33
36.70
36.33
36.68
36.20
1,300
Mar 5, 2026
36.95
36.95
36.74
36.94
36.45
1,200
Mar 4, 2026
37.46
37.67
37.46
37.67
37.17
1,600
Mar 3, 2026
36.74
37.24
36.57
37.24
36.75
4,000
Mar 2, 2026
38.22
38.25
38.22
38.25
37.75
400
Feb 27, 2026
38.86
38.86
38.86
38.86
38.35
-
Feb 26, 2026
38.70
38.86
38.70
38.86
38.35
400
Feb 25, 2026
38.79
38.89
38.79
38.89
38.38
1,900
Feb 24, 2026
38.68
38.68
38.68
38.68
38.17
300
Feb 23, 2026
38.60
38.60
38.52
38.55
38.04
1,000
Feb 20, 2026
38.79
38.88
38.79
38.88
38.36
800
Feb 19, 2026
38.51
38.66
38.51
38.64
38.13
700
Feb 18, 2026
38.78
38.78
38.63
38.71
38.20
2,800
Feb 17, 2026
38.34
38.34
38.34
38.34
37.84
100
Feb 13, 2026
38.12
38.12
38.02
38.02
37.52
800
Feb 12, 2026
38.16
38.17
38.16
38.17
37.67
900
Feb 11, 2026
38.34
38.49
38.34
38.46
37.95
600
Feb 10, 2026
38.38
38.39
38.38
38.39
37.88
400
Feb 9, 2026
38.47
38.47
38.43
38.43
37.92
800
Feb 6, 2026
38.28
38.28
38.28
38.28
37.78
100
Feb 5, 2026
37.80
37.80
37.56
37.56
37.07
2,800
Feb 4, 2026
37.94
38.27
37.94
38.21
37.71
4,400
Feb 3, 2026
37.95
37.95
37.57
37.57
37.08
1,500
Feb 2, 2026
38.03
38.04
37.99
37.99
37.49
700
Jan 30, 2026
37.57
37.67
37.57
37.62
37.13
3,100
Jan 29, 2026
37.38
37.49
37.28
37.43
36.94
7,700
Jan 28, 2026
37.46
37.46
37.41
37.43
36.94
1,500
Jan 27, 2026
37.85
37.85
37.77
37.77
37.27
1,400
Jan 26, 2026
37.74
37.74
37.68
37.70
37.20
1,200
Jan 23, 2026
37.71
37.77
37.71
37.75
37.25
2,200
Jan 22, 2026
37.95
37.95
37.88
37.91
37.41
4,900
Jan 21, 2026
37.29
37.90
37.29
37.88
37.38
2,300
Jan 20, 2026
37.16
37.43
37.16
37.26
36.77
1,400
Jan 19, 2026
37.70
37.84
37.70
37.84
37.34
1,100
Jan 16, 2026
38.28
38.28
38.28
38.28
37.78
300
Jan 15, 2026
38.26
38.26
38.21
38.21
37.71
1,200
Jan 14, 2026
38.05
38.17
38.05
38.17
37.67
400
Jan 13, 2026
38.21
38.26
38.20
38.20
37.70
1,000
Jan 12, 2026
38.21
38.21
38.21
38.21
37.71
300
Jan 9, 2026
38.10
38.14
38.09
38.10
37.60
4,200
Jan 8, 2026
37.46
37.49
37.44
37.49
37.00
1,300
Jan 7, 2026
37.48
37.48
37.42
37.45
36.96
700
Jan 6, 2026
37.28
37.51
37.28
37.48
36.99
800
Jan 5, 2026
37.35
37.35
37.35
37.35
36.86
300
Jan 2, 2026
36.95
36.98
36.95
36.98
36.49
400
Dec 31, 2025
36.55
36.55
36.55
36.55
36.07
100
Dec 30, 2025
36.69
36.69
36.67
36.67
36.19
400
Dec 29, 2025
36.49
36.49
36.47
36.49
36.01
1,600
Dec 24, 2025
36.54
36.54
36.54
36.54
36.06
200
Dec 23, 2025
36.48
36.48
36.48
36.48
36.00
300
Dec 22, 2025
36.45
36.50
36.45
36.50
36.02
1,000
Dec 19, 2025
36.31
36.57
36.31
36.51
36.03
7,600
Dec 18, 2025
36.36
36.36
36.17
36.18
35.70
4,500
Dec 17, 2025
36.00
36.00
36.00
36.00
35.53
400
Dec 16, 2025
36.13
36.17
36.10
36.10
35.63
500
Dec 15, 2025
36.28
36.28
36.28
36.28
35.80
100
Dec 12, 2025
36.38
36.38
36.12
36.12
35.64
1,900
Dec 11, 2025
36.22
36.23
36.22
36.23
35.75
900
Dec 10, 2025
35.84
35.84
35.84
35.84
35.37
-
Dec 9, 2025
35.94
35.94
35.84
35.84
35.37
500
Dec 8, 2025
35.90
35.90
35.81
35.83
35.36
7,400
Dec 5, 2025
36.00
36.01
35.96
35.96
35.49
2,300
Dec 4, 2025
36.00
36.12
36.00
36.08
35.61
1,900
Dec 3, 2025
35.62
35.83
35.62
35.82
35.35
1,100
Dec 2, 2025
35.72
35.73
35.65
35.67
35.20
3,200
Dec 1, 2025
35.77
35.86
35.74
35.74
35.27
1,300
Nov 28, 2025
35.71
35.92
35.71
35.78
35.31
2,800
Nov 27, 2025
35.70
35.77
35.70
35.77
35.30
800
Nov 26, 2025
35.56
35.79
35.56
35.77
35.30
1,700
Nov 25, 2025
35.38
35.47
35.38
35.47
35.00
600
Nov 24, 2025
35.12
35.14
35.12
35.14
34.68
300
Nov 21, 2025
34.96
35.27
34.93
35.19
34.73
5,200
Nov 20, 2025
35.21
35.21
34.74
34.74
34.28
600
Nov 19, 2025
34.94
35.02
34.94
35.02
34.56
1,200
Nov 18, 2025
34.77
34.94
34.77
34.94
34.48
500
Nov 17, 2025
35.40
35.40
35.40
35.40
34.93
200
Nov 14, 2025
35.75
35.75
35.65
35.65
35.18
700
Nov 13, 2025
35.95
35.97
35.72
35.72
35.25
1,100
Nov 12, 2025
36.21
36.24
36.15
36.19
35.71
3,500
Nov 11, 2025
35.89
36.03
35.89
36.01
35.54
3,000
Nov 10, 2025
35.41
35.60
35.41
35.60
35.13
3,200
Nov 7, 2025
35.22
35.22
35.22
35.22
34.76
200
Nov 6, 2025
35.17
35.21
35.09
35.16
34.70
2,300
Nov 5, 2025
35.47
35.47
35.46
35.46
34.99
700
Nov 4, 2025
35.18
35.18
35.18
35.18
34.72
200
Nov 3, 2025
35.48
35.48
35.48
35.48
35.01
100
Oct 31, 2025
35.47
35.49
35.38
35.47
35.00
57,500
Oct 30, 2025
35.49
35.53
35.43
35.43
34.96
1,800
