Quotes

My Quotes

The "My quotes" service gives you a quick and easy access to your quote page. To select your quotes, you must login or register to create your profile.

XDV – iShares Canadian Select Dividend Index ETF

Last update: July 14, 2025 at 5:02 p.m.   (Real-time)

  • Last price: 34.700
  • Net change: 0.080
  • Bid price: 34.650
  • Ask price: 34.800
  • 30-day historical volatility: 4.70%
Calls Puts
Expiry date Bid price Ask price Last price Net change Open int. Vol. Strike Bid price Ask price Last price Net change Open int. Vol.
Open interest: 120
Volume: 0
Open interest: 241
Volume: 10
July 18, 2025 5.85 6.05 6.05 0 0 0 28.75 0 0.04 0.04 0 0 0
July 18, 2025 5.60 5.80 5.80 0 0 0 29.00 0 0.04 0.04 0 0 0
July 18, 2025 5.35 5.55 5.55 0 0 0 29.25 0 0.04 0.04 0 0 0
July 18, 2025 5.10 5.30 5.30 0 0 0 29.50 0 0.04 0.04 0 0 0
July 18, 2025 4.85 5.05 5.05 0 0 0 29.75 0 0.04 0.04 0 0 0
July 18, 2025 4.60 4.80 4.80 0 0 0 30.00 0 0.04 0.04 0 0 0
July 18, 2025 4.35 4.55 4.55 0 0 0 30.25 0 0.04 0.04 0 0 0
July 18, 2025 4.10 4.30 4.30 0 0 0 30.50 0 0.04 0.04 0 0 0
July 18, 2025 3.85 4.05 4.05 0 0 0 30.75 0 0.04 0.04 0 0 0
July 18, 2025 3.60 3.80 3.80 0 0 0 31.00 0 0.04 0.04 0 0 0
July 18, 2025 3.35 3.55 3.55 0 0 0 31.25 0 0.04 0.04 0 0 0
July 18, 2025 3.10 3.30 3.30 0 0 0 31.50 0 0.04 0.04 0 0 0
July 18, 2025 2.85 3.05 3.05 0 0 0 31.75 0 0.04 0.04 0 0 0
July 18, 2025 2.60 2.80 2.80 0 0 0 32.00 0 0.04 0.04 0 0 0
July 18, 2025 2.35 2.55 2.55 0 0 0 32.25 0 0.04 0.04 0 0 0
July 18, 2025 2.10 2.30 2.30 0 0 0 32.50 0 0.04 0.04 0 20 0
July 18, 2025 1.85 2.05 2.05 0 0 0 32.75 0 0.04 0.04 0 0 0
July 18, 2025 1.60 1.80 1.80 0 0 0 33.00 0 0.04 0.04 0 16 0
July 18, 2025 1.35 1.55 1.55 0 0 0 33.25 0 0.04 0.04 0 0 0
July 18, 2025 1.10 1.30 1.30 0 0 0 33.50 0 0.04 0.04 0 0 0
July 18, 2025 0.85 1.05 1.05 0 0 0 33.75 0 0.05 0.05 0 0 0
July 18, 2025 0 5.00 5.00 0 20 0 34.00 0 5.00 5.00 0 10 0
July 18, 2025 0 5.00 5.00 0 0 0 34.25 0 5.00 5.00 0 0 0
July 18, 2025 0 5.00 5.00 0 0 0 34.50 0 5.00 5.00 0 0 0
July 18, 2025 0 5.00 5.00 0 0 0 34.75 0 5.00 5.00 0 0 0
July 18, 2025 0 5.00 5.00 0 0 0 35.00 0 5.00 5.00 0 0 0
July 18, 2025 0 5.00 5.00 0 0 0 35.25 0 5.00 5.00 0 0 0
July 18, 2025 0 0.05 0.05 0 0 0 35.50 0.75 0.85 0.85 0 0 0
August 15, 2025 5.90 6.05 6.05 0 0 0 28.75 0 0.06 0.06 0 0 0
August 15, 2025 5.65 5.80 5.80 0 0 0 29.00 0 0.06 0.06 0 0 0
August 15, 2025 5.40 5.55 5.55 0 0 0 29.25 0 0.06 0.06 0 0 0
August 15, 2025 5.15 5.30 5.30 0 0 0 29.50 0 0.06 0.06 0 0 0
August 15, 2025 4.90 5.05 5.05 0 0 0 29.75 0 0.06 0.06 0 0 0
August 15, 2025 4.65 4.80 4.80 0 0 0 30.00 0 0.06 0.06 0 0 0
August 15, 2025 4.40 4.55 4.55 0 0 0 30.25 0 0.06 0.06 0 0 0
August 15, 2025 4.15 4.30 4.30 0 0 0 30.50 0 0.06 0.06 0 0 0
August 15, 2025 3.90 4.05 4.05 0 0 0 30.75 0 0.06 0.06 0 0 0
August 15, 2025 3.65 3.80 3.80 0 0 0 31.00 0 0.06 0.06 0 0 0
August 15, 2025 3.40 3.55 3.55 0 0 0 31.25 0 0.05 0.05 0 0 0
August 15, 2025 3.15 3.30 3.30 0 0 0 31.50 0 0.07 0.07 0 0 0
August 15, 2025 2.90 3.05 3.05 0 0 0 31.75 0 0.07 0.07 0 0 0
August 15, 2025 2.65 2.80 2.80 0 0 0 32.00 0 0.07 0.07 0 0 0
August 15, 2025 2.40 2.55 2.55 0 0 0 32.25 0 0.07 0.07 0 0 0
August 15, 2025 2.15 2.30 2.30 0 0 0 32.50 0 0.08 0.08 0 5 0
August 15, 2025 1.90 2.05 2.05 0 0 0 32.75 0 0.08 0.08 0 10 0
August 15, 2025 1.65 1.80 1.80 0 0 0 33.00 0.01 0.09 0.09 0 0 0
August 15, 2025 1.40 1.55 1.55 0 0 0 33.25 0.01 0.10 0.10 0 0 0
August 15, 2025 1.15 1.30 1.30 0 0 0 33.50 0.01 0.12 0.12 0 10 0
August 15, 2025 0.80 1.10 1.10 0 0 0 33.75 0.01 0.14 0.14 0 0 0
August 15, 2025 0.60 0.85 0.85 0 0 0 34.00 0.01 0.18 0.18 -0.10 0 10
August 15, 2025 0.37 0.65 0.65 0 3 0 34.25 0.01 0.23 0.23 0 0 0
August 15, 2025 0.19 0.47 0.47 0 0 0 34.50 0.02 0.29 0.29 0 0 0
August 15, 2025 0.04 0.32 0.32 0 20 0 34.75 0.11 0.41 0.41 0 0 0
August 15, 2025 0.01 0.20 0.20 0 0 0 35.00 0.25 0.55 0.55 0 0 0
August 15, 2025 0.01 0.12 0.12 0 0 0 35.25 0.43 0.70 0.70 0 0 0
August 15, 2025 0.01 0.09 0.09 0 0 0 35.50 0.80 1.00 0.95 0 0 0
August 15, 2025 0 0.05 0.05 0 0 0 35.75 1.05 1.20 1.20 0 0 0
September 19, 2025 10.65 10.80 10.80 0 0 0 24.00 0 0.07 0.07 0 0 0
September 19, 2025 8.65 8.80 8.80 0 0 0 26.00 0 0.08 0.08 0 0 0
September 19, 2025 6.65 6.80 6.80 0 0 0 28.00 0 0.10 0.10 0 0 0
September 19, 2025 5.90 6.05 6.05 0 0 0 28.75 0 0.09 0.09 0 0 0
September 19, 2025 5.65 5.80 5.80 0 0 0 29.00 0 0.09 0.09 0 0 0
September 19, 2025 5.40 5.55 5.55 0 0 0 29.25 0.01 0.09 0.09 0 0 0
September 19, 2025 5.15 5.30 5.30 0 0 0 29.50 0.01 0.11 0.11 0 0 0
September 19, 2025 4.90 5.05 5.05 0 0 0 29.75 0.01 0.11 0.11 0 0 0
September 19, 2025 4.65 4.80 4.80 0 0 0 30.00 0.01 0.10 0.10 0 2 0
September 19, 2025 4.40 4.55 4.55 0 0 0 30.25 0.01 0.10 0.10 0 0 0
September 19, 2025 4.15 4.30 4.30 0 0 0 30.50 0.01 0.12 0.12 0 0 0
September 19, 2025 3.90 4.05 4.05 0 0 0 30.75 0.01 0.11 0.11 0 0 0
September 19, 2025 3.65 3.80 3.80 0 0 0 31.00 0.01 0.11 0.11 0 0 0
September 19, 2025 3.40 3.60 3.60 0 0 0 31.25 0.01 0.12 0.12 0 0 0
September 19, 2025 3.15 3.35 3.35 0 0 0 31.50 0.01 0.14 0.14 0 0 0
September 19, 2025 2.90 3.10 3.10 0 0 0 31.75 0.01 0.15 0.15 0 0 0
September 19, 2025 2.65 2.85 2.85 0 0 0 32.00 0.01 0.16 0.16 0 7 0
September 19, 2025 2.40 2.60 2.60 0 0 0 32.25 0.01 0.16 0.16 0 0 0
September 19, 2025 2.20 2.35 2.35 0 0 0 32.50 0.01 0.19 0.19 0 0 0
September 19, 2025 1.95 2.15 2.15 0 0 0 32.75 0.01 0.21 0.21 0 0 0
September 19, 2025 1.50 1.90 1.90 0 0 0 33.00 0.01 0.22 0.22 0 0 0
September 19, 2025 1.30 1.70 1.70 0 0 0 33.25 0.01 0.25 0.25 0 0 0
September 19, 2025 1.10 1.45 1.45 0 0 0 33.50 0.01 0.29 0.29 0 0 0
September 19, 2025 0.85 1.25 1.25 0 0 0 33.75 0.01 0.34 0.34 0 0 0
September 19, 2025 0.70 1.05 1.05 0 15 0 34.00 0.02 0.40 0.40 0 0 0
September 19, 2025 0.47 0.85 0.85 0 0 0 34.25 0.06 0.47 0.47 0 0 0
September 19, 2025 0.30 0.70 0.70 0 0 0 34.50 0.14 0.55 0.55 0 0 0
September 19, 2025 0.16 0.55 0.55 0 0 0 34.75 0.25 0.65 0.65 0 0 0
September 19, 2025 0.03 0.44 0.44 0 0 0 35.00 0.37 0.80 0.80 0 0 0
September 19, 2025 0.01 0.33 0.33 0 0 0 35.25 0.55 0.95 0.95 0 0 0
September 19, 2025 0.01 0.25 0.25 0 0 0 35.50 0.70 1.10 1.10 0 0 0
September 19, 2025 0.01 0.18 0.18 0 0 0 35.75 0.90 1.30 1.30 0 0 0
September 19, 2025 0.01 0.13 0.13 0 15 0 36.00 1.10 1.50 1.50 0 0 0
September 19, 2025 0 0.08 0.08 0 0 0 38.00 3.30 3.45 3.45 0 0 0
October 17, 2025 4.90 5.05 5.05 0 0 0 29.75 0.01 0.12 0.12 0 0 0
October 17, 2025 4.65 4.85 4.85 0 0 0 30.00 0.01 0.13 0.13 0 0 0
October 17, 2025 4.40 4.60 4.60 0 0 0 30.25 0.01 0.13 0.13 0 0 0
October 17, 2025 4.15 4.35 4.35 0 0 0 30.50 0.01 0.14 0.14 0 0 0
October 17, 2025 3.90 4.10 4.10 0 0 0 30.75 0.01 0.14 0.14 0 0 0
October 17, 2025 3.65 3.85 3.85 0 0 0 31.00 0.01 0.15 0.15 0 0 0
October 17, 2025 3.40 3.60 3.60 0 0 0 31.25 0.01 0.16 0.16 0 0 0
October 17, 2025 3.15 3.35 3.35 0 0 0 31.50 0.01 0.17 0.17 0 0 0
October 17, 2025 2.90 3.10 3.10 0 0 0 31.75 0.01 0.19 0.19 0 0 0
October 17, 2025 2.65 2.90 2.90 0 0 0 32.00 0.02 0.20 0.20 0 0 0
October 17, 2025 2.45 2.65 2.65 0 0 0 32.25 0.04 0.22 0.22 0 0 0
October 17, 2025 2.20 2.40 2.40 0 0 0 32.50 0.01 0.25 0.25 0 0 0
October 17, 2025 1.90 2.20 2.20 0 0 0 32.75 0.02 0.27 0.27 0 0 0
October 17, 2025 1.65 1.95 1.95 0 0 0 33.00 0.02 0.31 0.31 0 3 0
October 17, 2025 1.45 1.75 1.75 0 0 0 33.25 0.04 0.35 0.35 0 0 0
October 17, 2025 1.20 1.55 1.55 0 0 0 33.50 0.07 0.39 0.39 0 0 0
October 17, 2025 1.00 1.35 1.35 0 0 0 33.75 0.13 0.45 0.45 0 0 0
October 17, 2025 0.80 1.15 1.15 0 0 0 34.00 0.19 0.50 0.50 0 0 0
October 17, 2025 0.65 1.00 1.00 0 0 0 34.25 0.27 0.60 0.60 0 0 0
October 17, 2025 0.49 0.80 0.80 0 0 0 34.50 0.36 0.70 0.70 0 0 0
October 17, 2025 0.35 0.65 0.65 0 0 0 34.75 0.47 0.80 0.80 0 0 0
October 17, 2025 0.22 0.55 0.55 0 0 0 35.00 0.60 0.95 0.95 0 0 0
October 17, 2025 0.11 0.43 0.43 0 0 0 35.25 0.70 1.05 1.05 0 0 0
October 17, 2025 0.02 0.34 0.34 0 0 0 35.50 0.90 1.25 1.25 0 0 0
October 17, 2025 0.01 0.26 0.26 0 0 0 35.75 1.05 1.40 1.40 0 0 0
November 21, 2025 2.90 3.15 3.15 0 0 0 31.75 0.05 0.26 0.26 0 0 0
November 21, 2025 2.65 2.95 2.95 0 0 0 32.00 0.08 0.29 0.29 0 0 0
November 21, 2025 2.45 2.70 2.70 0 0 0 32.25 0.10 0.31 0.31 0 0 0
November 21, 2025 2.20 2.50 2.50 0 0 0 32.50 0.14 0.35 0.35 0 0 0
November 21, 2025 2.00 2.25 2.25 0 0 0 32.75 0.17 0.38 0.38 0 0 0
November 21, 2025 1.75 2.05 2.05 0 0 0 33.00 0.21 0.43 0.43 0 7 0
November 21, 2025 1.55 1.85 1.85 0 0 0 33.25 0.26 0.48 0.48 0 0 0
November 21, 2025 1.35 1.65 1.65 0 0 0 33.50 0.32 0.55 0.55 0 0 0
November 21, 2025 1.20 1.45 1.45 0 0 0 33.75 0.38 0.60 0.60 0 0 0
November 21, 2025 1.00 1.25 1.25 0 0 0 34.00 0.46 0.70 0.70 0 0 0
November 21, 2025 0.85 1.10 1.10 0 0 0 34.25 0.50 0.75 0.75 0 0 0
November 21, 2025 0.70 0.90 0.90 0 0 0 34.50 0.60 0.85 0.85 0 1 0
November 21, 2025 0.55 0.80 0.80 0 0 0 34.75 0.75 1.00 1.00 0 0 0
November 21, 2025 0.43 0.65 0.65 0 0 0 35.00 0.85 1.10 1.10 0 0 0
November 21, 2025 0.31 0.55 0.55 0 0 0 35.25 1.00 1.25 1.25 0 0 0
November 21, 2025 0.22 0.43 0.43 0 0 0 35.50 1.15 1.40 1.40 0 0 0
November 21, 2025 0.13 0.35 0.35 0 0 0 35.75 1.30 1.60 1.60 0 0 0
December 19, 2025 10.60 10.85 10.85 0 0 0 24.00 0.01 0.13 0.13 0 0 0
December 19, 2025 8.60 8.85 8.85 0 0 0 26.00 0.01 0.14 0.14 0 130 0
December 19, 2025 6.60 6.85 6.85 0 0 0 28.00 0.01 0.15 0.15 0 0 0
December 19, 2025 4.65 4.85 4.85 0 0 0 30.00 0.01 0.20 0.20 0 0 0
December 19, 2025 2.65 3.00 3.00 0 3 0 32.00 0.02 0.35 0.35 0 7 0
December 19, 2025 1.90 2.35 2.35 0 0 0 32.75 0.05 0.45 0.45 0 0 0
December 19, 2025 1.70 2.15 2.15 0 0 0 33.00 0.10 0.50 0.49 0 0 0
December 19, 2025 1.45 1.95 1.95 0 0 0 33.25 0.15 0.55 0.55 0 0 0
December 19, 2025 1.25 1.75 1.75 0 0 0 33.50 0.21 0.60 0.60 0 0 0
December 19, 2025 1.10 1.55 1.55 0 0 0 33.75 0.26 0.65 0.65 0 0 0
December 19, 2025 0.90 1.40 1.40 0 10 0 34.00 0.34 0.80 0.75 0 8 0
December 19, 2025 0.75 1.20 1.20 0 0 0 34.25 0.43 0.85 0.85 0 0 0
December 19, 2025 0.60 1.05 1.05 0 0 0 34.50 0.50 0.90 0.90 0 0 0
December 19, 2025 0.45 0.90 0.90 0 6 0 34.75 0.60 1.10 1.05 0 0 0
December 19, 2025 0.32 0.75 0.75 0 0 0 35.00 0.75 1.20 1.20 0 0 0
December 19, 2025 0.21 0.60 0.60 0 0 0 35.25 0.90 1.30 1.30 0 0 0
December 19, 2025 0.11 0.50 0.50 0 0 0 35.50 1.05 1.45 1.45 0 0 0
December 19, 2025 0.03 0.43 0.43 0 0 0 35.75 1.20 1.65 1.65 0 0 0
December 19, 2025 0.01 0.35 0.35 0 15 0 36.00 1.40 1.80 1.80 0 0 0
December 19, 2025 0 0.11 0.11 0 0 0 38.00 3.30 3.65 3.65 0 5 0
December 19, 2025 0 0.10 0.10 0 0 0 40.00 5.30 5.60 5.60 0 0 0
March 20, 2026 10.60 10.85 10.85 0 0 0 24.00 0.01 0.17 0.17 0 0 0
March 20, 2026 8.60 8.85 8.85 0 0 0 26.00 0.01 0.19 0.19 0 0 0
March 20, 2026 6.60 6.85 6.85 0 0 0 28.00 0.02 0.25 0.25 0 0 0
March 20, 2026 4.55 4.95 4.95 0 0 0 30.00 0.05 0.33 0.33 0 0 0
March 20, 2026 2.70 3.10 3.10 0 13 0 32.00 0.23 0.55 0.55 0 0 0
March 20, 2026 1.20 1.55 1.55 0 0 0 34.00 0.70 1.00 1.00 0 0 0
March 20, 2026 0.23 0.55 0.55 0 0 0 36.00 1.70 2.10 2.10 0 0 0
March 20, 2026 0.01 0.17 0.17 0 0 0 38.00 3.35 3.75 3.75 0 0 0
March 20, 2026 0 0.13 0.13 0 0 0 40.00 5.30 5.70 5.70 0 0 0
June 19, 2026 6.55 6.90 6.90 0 0 0 28.00 0.02 0.32 0.32 0 0 0
June 19, 2026 4.55 4.95 4.95 0 0 0 30.00 0.12 0.44 0.44 0 0 0
June 19, 2026 2.75 3.20 3.15 0 0 0 32.00 0.36 0.75 0.75 0 0 0
June 19, 2026 1.30 1.70 1.70 0 0 0 34.00 0.90 1.25 1.25 0 0 0
June 19, 2026 0.34 0.70 0.70 0 0 0 36.00 1.95 2.35 2.35 0 0 0
June 19, 2026 0.01 0.27 0.27 0 0 0 38.00 3.50 3.90 3.90 0 0 0
June 19, 2026 0 0.15 0.15 0 0 0 40.00 5.35 5.80 5.80 0 0 0