The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

iShares S&P/TSX Cdn Div Arist.

  • CDZ.A
  • TSX
  • Financial Services
  • Latest 25.77
  • Currency C$
  • Change -0.08
  • Percent Change -0.309 %
  • Volume 1,699
  • Fri Oct 24, 2014 02:22 PM EDT TSX data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 25.77 Last Trade: Oct 24, 2014
Date High Low Open Close Volume
Oct 24 25.78 25.67 25.67 25.77 1,699
Oct 23 25.85 25.80 25.80 25.85 2,025
Oct 22 25.85 25.65 25.85 25.65 2,287
Oct 21 25.88 25.67 25.67 25.87 2,207
Oct 20 25.49 25.37 25.37 25.49 700
Oct 17 25.30 25.21 25.24 25.30 3,390
Oct 16 25.01 25.01 25.01 25.01 1,042
Oct 15 24.66 24.58 24.66 24.60 15,826
Oct 14 24.93 24.87 24.93 24.87 651
Oct 10 25.36 25.30 25.30 25.36 556
Oct 9 25.50 25.44 25.50 25.45 4,071
Oct 8 25.76 25.53 25.76 25.70 2,517
Oct 7 26.03 26.03 26.03 26.03 --
Oct 6 26.03 26.03 26.03 26.03 403
Oct 3 25.53 25.53 25.53 25.53 --
Oct 2 25.53 25.53 25.53 25.53 343
Oct 1 25.96 25.83 25.96 25.86 489
Sep 30 26.23 26.17 26.18 26.17 3,167
Sep 29 26.18 26.10 26.10 26.18 998
Sep 26 25.93 25.93 25.93 25.93 404
Sep 25 26.00 25.90 26.00 25.90 1,137
Sep 24 26.14 26.09 26.14 26.14 7,213
Sep 23 26.21 26.20 26.20 26.21 699
Sep 22 26.21 26.19 26.20 26.19 8,871
Sep 19 26.59 26.46 26.59 26.46 1,607
Sep 18 26.61 26.56 26.56 26.61 495
Sep 17 26.64 26.50 26.64 26.50 5,162
Sep 16 26.83 26.79 26.83 26.79 1,137
Sep 15 26.91 26.91 26.91 26.91 259
Sep 12 27.06 26.96 26.96 27.00 2,435
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.