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 22, 2026 at 10:07 a.m.   (Real-time)

  • Last price: 48.830
  • Net change: 0.400
  • Bid price: 48.770
  • Ask price: 48.810
  • 30-day historical volatility: 7.80%
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: 841
Volume: 5
Open interest: 1,117
Volume: 0
August 21, 2026 8.90 9.20 8.80 0 0 0 39.75 0 0.10 0.10 0 0 0
August 21, 2026 8.65 8.95 8.55 0 0 0 40.00 0 0.09 0.10 0 0 0
August 21, 2026 8.40 8.70 8.30 0 0 0 40.25 0 0.09 0.10 0 0 0
August 21, 2026 8.15 8.45 8.05 0 0 0 40.50 0 0.10 0.10 0 0 0
August 21, 2026 7.90 8.20 7.80 0 0 0 40.75 0 0.09 0.10 0 0 0
August 21, 2026 7.65 7.95 7.55 0 0 0 41.00 0 0.09 0.10 0 0 0
August 21, 2026 7.40 7.70 7.30 0 0 0 41.25 0 0.09 0.10 0 0 0
August 21, 2026 7.15 7.45 7.05 0 0 0 41.50 0 0.10 0.10 0 0 0
August 21, 2026 6.90 7.20 6.80 0 0 0 41.75 0 0.11 0.10 0 0 0
August 21, 2026 6.65 6.95 6.55 0 0 0 42.00 0 0.11 0.10 0 0 0
August 21, 2026 6.40 6.70 6.30 0 0 0 42.25 0 0.10 0.10 0 0 0
August 21, 2026 6.15 6.45 6.05 0 0 0 42.50 0 0.11 0.10 0 0 0
August 21, 2026 5.90 6.20 5.80 0 1 0 42.75 0 0.11 0.10 0 0 0
August 21, 2026 5.65 5.95 5.55 0 0 0 43.00 0 0.11 0.10 0 10 0
August 21, 2026 5.40 5.70 5.30 0 0 0 43.25 0 0.11 0.10 0 0 0
August 21, 2026 5.15 5.45 5.05 0 0 0 43.50 0 0.11 0.09 0 0 0
August 21, 2026 4.90 5.20 4.80 0 0 0 43.75 0 0.12 0.10 0 0 0
August 21, 2026 4.65 4.95 4.55 0 0 0 44.00 0 0.13 0.12 0 0 0
August 21, 2026 4.40 4.70 4.30 0 0 0 44.25 0 0.13 0.13 0 0 0
August 21, 2026 4.15 4.45 4.05 0 0 0 44.50 0 0.14 0.11 0 0 0
August 21, 2026 3.90 4.20 3.80 0 0 0 44.75 0 0.15 0.11 0 0 0
August 21, 2026 3.70 3.95 3.55 0 0 0 45.00 0 0.18 0.12 0 0 0
August 21, 2026 3.25 3.70 3.30 0 2 0 45.25 0 0.19 0.20 0 0 0
August 21, 2026 3.00 3.45 3.05 0 0 0 45.50 0 0.22 0.13 0 0 0
August 21, 2026 2.75 3.20 2.85 0 0 0 45.75 0.01 0.24 0.13 0 0 0
August 21, 2026 2.55 2.95 2.60 0 0 0 46.00 0.01 0.24 0.14 0 1 0
August 21, 2026 2.30 2.70 2.35 0 0 0 46.25 0.01 0.27 0.16 0 0 0
August 21, 2026 2.10 2.45 2.10 0 0 0 46.50 0.01 0.28 0.17 0 10 0
August 21, 2026 1.85 2.20 1.85 0 0 0 46.75 0.01 0.30 0.32 0 0 0
August 21, 2026 1.75 2.00 1.65 0 0 0 47.00 0.01 0.32 0.22 0 0 0
August 21, 2026 1.50 1.75 1.45 0 0 0 47.25 0.02 0.34 0.38 0 0 0
August 21, 2026 1.25 1.55 1.20 0 0 0 47.50 0.01 0.38 0.30 0 0 0
August 21, 2026 1.00 1.35 1.05 0 0 0 47.75 0.04 0.40 0.48 0 0 0
August 21, 2026 0.80 1.15 0.85 0 25 0 48.00 0.06 0.46 0.43 0 1 0
August 21, 2026 0.60 0.95 0.70 0 0 0 48.25 0.12 0.50 0.55 0 0 0
August 21, 2026 0.41 0.80 0.75 0.20 15 5 48.50 0.21 0.60 0.65 0 0 0
August 21, 2026 0.27 0.65 0.40 0 0 0 48.75 0.32 0.70 0.80 0 0 0
August 21, 2026 0.18 0.50 0.30 0 0 0 49.00 0.49 0.80 0.95 0 0 0
August 21, 2026 0.08 0.45 0.23 0 0 0 49.25 0.60 0.95 1.15 0 0 0
August 21, 2026 0.03 0.38 0.17 0 0 0 49.50 0.80 1.15 1.35 0 0 0
August 21, 2026 0.01 0.32 0.14 0 1 0 49.75 1.00 1.35 1.60 0 0 0
September 18, 2026 18.65 18.95 18.55 0 0 0 30.00 0 0.10 0.10 0 0 0
September 18, 2026 16.65 16.95 16.60 0 0 0 32.00 0 0.10 0.10 0 0 0
September 18, 2026 14.65 14.95 14.60 0 0 0 34.00 0 0.10 0.10 0 0 0
September 18, 2026 12.65 12.95 12.60 0 0 0 36.00 0 0.10 0.10 0 0 0
September 18, 2026 10.65 10.95 10.60 0 0 0 38.00 0 0.11 0.11 0 2 0
September 18, 2026 8.90 9.20 8.85 0 0 0 39.75 0 0.11 0.11 0 0 0
September 18, 2026 8.65 8.95 8.60 0 20 0 40.00 0 0.11 0.11 0 0 0
September 18, 2026 8.40 8.70 8.35 0 0 0 40.25 0 0.12 0.12 0 0 0
September 18, 2026 8.15 8.45 8.10 0 0 0 40.50 0 0.12 0.12 0 0 0
September 18, 2026 7.90 8.20 7.85 0 0 0 40.75 0 0.12 0.12 0 0 0
September 18, 2026 7.65 7.95 7.60 0 0 0 41.00 0 0.12 0.12 0 0 0
September 18, 2026 7.40 7.70 7.30 0 0 0 41.25 0 0.12 0.12 0 0 0
September 18, 2026 7.15 7.45 7.10 0 0 0 41.50 0 0.13 0.14 0 0 0
September 18, 2026 6.90 7.20 6.80 0 0 0 41.75 0 0.13 0.14 0 0 0
September 18, 2026 6.65 6.95 6.55 0 5 0 42.00 0 0.14 0.14 0 110 0
September 18, 2026 6.20 6.70 6.30 0 0 0 42.25 0 0.14 0.14 0 0 0
September 18, 2026 6.15 6.45 6.10 0 0 0 42.50 0 0.16 0.15 0 0 0
September 18, 2026 5.75 6.25 5.85 0 0 0 42.75 0.01 0.16 0.14 0 0 0
September 18, 2026 5.45 6.00 5.60 0 0 0 43.00 0.01 0.19 0.14 0 16 0
September 18, 2026 5.20 5.75 5.35 0 0 0 43.25 0.01 0.19 0.20 0 0 0
September 18, 2026 4.95 5.50 5.10 0 0 0 43.50 0.01 0.21 0.16 0 0 0
September 18, 2026 4.70 5.25 4.85 0 0 0 43.75 0.01 0.23 0.24 0 0 0
September 18, 2026 4.70 5.05 4.70 0 15 0 44.00 0.01 0.25 0.17 0 0 0
September 18, 2026 4.45 4.80 4.45 0 0 0 44.25 0.01 0.17 0.17 0 0 0
September 18, 2026 4.20 4.60 4.20 0 0 0 44.50 0.01 0.26 0.26 0 0 0
September 18, 2026 3.95 4.35 3.95 0 2 0 44.75 0.01 0.28 0.19 0 0 0
September 18, 2026 3.70 4.10 3.70 0 0 0 45.00 0.01 0.29 0.20 0 0 0
September 18, 2026 3.50 3.85 3.45 0 0 0 45.25 0.01 0.19 0.21 0 0 0
September 18, 2026 3.25 3.60 3.20 0 0 0 45.50 0.01 0.32 0.22 0 0 0
September 18, 2026 3.00 3.35 3.00 0 0 0 45.75 0.01 0.32 0.24 0 0 0
September 18, 2026 2.75 3.10 2.75 0 30 0 46.00 0.01 0.35 0.26 0 40 0
September 18, 2026 2.55 2.90 2.50 0 0 0 46.25 0.01 0.35 0.28 0 0 0
September 18, 2026 2.30 2.65 2.30 0 0 0 46.50 0.03 0.38 0.30 0 0 0
September 18, 2026 2.00 2.45 2.10 0 0 0 46.75 0.06 0.41 0.34 0 0 0
September 18, 2026 1.80 2.20 1.90 0 0 0 47.00 0.10 0.43 0.38 0 0 0
September 18, 2026 1.55 2.00 1.70 0 0 0 47.25 0.14 0.46 0.43 0 0 0
September 18, 2026 1.35 1.80 1.50 0 0 0 47.50 0.17 0.50 0.50 0 0 0
September 18, 2026 1.15 1.60 1.30 0 0 0 47.75 0.22 0.55 0.60 0 0 0
September 18, 2026 0.95 1.40 1.15 0 25 0 48.00 0.27 0.65 0.65 0 0 0
September 18, 2026 0.80 1.20 0.95 0 0 0 48.25 0.33 0.70 0.75 0 0 0
September 18, 2026 0.65 1.05 0.80 0 0 0 48.50 0.43 0.80 0.90 0 0 0
September 18, 2026 0.60 0.90 0.70 0 0 0 48.75 0.50 0.90 1.00 0 0 0
September 18, 2026 0.47 0.75 0.60 0 0 0 49.00 0.65 1.00 1.15 0 0 0
September 18, 2026 0.18 0.65 0.49 0 0 0 49.25 0.80 1.15 1.30 0 0 0
September 18, 2026 0.23 0.55 0.40 0 0 0 49.50 0.95 1.30 1.50 0 0 0
September 18, 2026 0.06 0.46 0.34 0 0 0 49.75 1.10 1.55 1.70 0 0 0
September 18, 2026 0.03 0.42 0.30 0 20 0 50.00 1.30 1.65 1.95 0 0 0
October 16, 2026 6.65 7.00 6.60 0 0 0 42.00 0.01 0.21 0.23 0 0 0
October 16, 2026 6.20 6.75 6.35 0 0 0 42.25 0.01 0.23 0.23 0 0 0
October 16, 2026 5.95 6.50 6.10 0 0 0 42.50 0.01 0.24 0.25 0 0 0
October 16, 2026 5.70 6.25 5.85 0 0 0 42.75 0.01 0.24 0.25 0 0 0
October 16, 2026 5.45 6.00 5.60 0 0 0 43.00 0.01 0.25 0.27 0 0 0
October 16, 2026 5.20 5.75 5.35 0 0 0 43.25 0.01 0.20 0.27 0 0 0
October 16, 2026 5.00 5.50 5.10 0 0 0 43.50 0.01 0.28 0.27 0 0 0
October 16, 2026 4.75 5.25 4.90 0 0 0 43.75 0.01 0.21 0.29 0 0 0
October 16, 2026 4.50 5.00 4.65 0 0 0 44.00 0.01 0.30 0.29 0 0 0
October 16, 2026 4.20 4.75 4.40 0 0 0 44.25 0.01 0.31 0.31 0 0 0
October 16, 2026 4.05 4.55 4.15 0 0 0 44.50 0.01 0.32 0.32 0 0 0
October 16, 2026 3.75 4.30 3.90 0 2 0 44.75 0.01 0.32 0.34 0 0 0
October 16, 2026 3.55 4.05 3.65 0 0 0 45.00 0.01 0.27 0.26 0 0 0
October 16, 2026 3.25 3.80 3.40 0 0 0 45.25 0.03 0.35 0.29 0 0 0
October 16, 2026 3.05 3.55 3.20 0 0 0 45.50 0.06 0.36 0.31 0 0 0
October 16, 2026 2.80 3.35 3.00 0 0 0 45.75 0.07 0.38 0.41 0 0 0
October 16, 2026 2.65 3.10 2.75 0 0 0 46.00 0.09 0.40 0.43 0 0 0
October 16, 2026 2.50 2.85 2.55 0 0 0 46.25 0.10 0.43 0.47 0 0 0
October 16, 2026 2.30 2.65 2.30 0 0 0 46.50 0.13 0.42 0.43 0 0 0
October 16, 2026 2.10 2.40 2.10 0 0 0 46.75 0.16 0.46 0.50 0 0 0
October 16, 2026 1.85 2.20 1.90 0 0 0 47.00 0.18 0.55 0.60 0 0 0
October 16, 2026 1.60 2.00 1.70 0 0 0 47.25 0.23 0.60 0.65 0 0 0
October 16, 2026 1.40 1.80 1.50 0 0 0 47.50 0.29 0.65 0.70 0 0 0
October 16, 2026 1.25 1.60 1.35 0 0 0 47.75 0.34 0.70 0.80 0 0 0
October 16, 2026 1.05 1.45 1.20 0 0 0 48.00 0.41 0.80 0.90 0 0 0
October 16, 2026 0.90 1.25 1.05 0 0 0 48.25 0.50 0.85 1.00 0 0 0
October 16, 2026 0.70 1.10 0.90 0 0 0 48.50 0.60 0.95 1.10 0 0 0
October 16, 2026 0.60 0.85 0.75 0 10 0 48.75 0.70 1.05 1.25 0 0 0
October 16, 2026 0.48 0.80 0.65 0 0 0 49.00 0.80 1.20 1.35 0 0 0
October 16, 2026 0.38 0.70 0.55 0 0 0 49.25 0.95 1.30 1.50 0 0 0
October 16, 2026 0.27 0.60 0.45 0 0 0 49.50 1.10 1.45 1.65 0 0 0
October 16, 2026 0.21 0.55 0.37 0 10 0 49.75 1.25 1.65 1.85 0 0 0
November 20, 2026 5.50 6.00 5.60 0 2 0 43.00 0.01 0.32 0.34 0 0 0
November 20, 2026 5.25 5.75 5.40 0 0 0 43.25 0.01 0.32 0.35 0 0 0
November 20, 2026 5.00 5.55 5.15 0 0 0 43.50 0.01 0.33 0.36 0 0 0
November 20, 2026 4.75 5.30 4.90 0 0 0 43.75 0.01 0.35 0.36 0 0 0
November 20, 2026 4.60 5.05 4.70 0 0 0 44.00 0.01 0.36 0.38 0 0 0
November 20, 2026 4.45 4.80 4.40 0 0 0 44.25 0.03 0.37 0.39 0 0 0
November 20, 2026 4.00 4.55 4.20 0 0 0 44.50 0.05 0.39 0.39 0 0 0
November 20, 2026 3.95 4.35 4.00 0 0 0 44.75 0.07 0.39 0.42 0 0 0
November 20, 2026 3.70 4.10 3.75 0 0 0 45.00 0.08 0.42 0.45 0 0 0
November 20, 2026 3.50 3.85 3.50 0 0 0 45.25 0.08 0.44 0.49 0 0 0
November 20, 2026 3.25 3.65 3.30 0 0 0 45.50 0.10 0.47 0.49 0 0 0
November 20, 2026 3.00 3.40 3.10 0 0 0 45.75 0.13 0.50 0.55 0 0 0
November 20, 2026 2.80 3.20 2.85 0 0 0 46.00 0.14 0.50 0.55 0 0 0
November 20, 2026 2.55 2.95 2.65 0 0 0 46.25 0.20 0.55 0.65 0 0 0
November 20, 2026 2.30 2.75 2.45 0 0 0 46.50 0.20 0.60 0.60 0 0 0
November 20, 2026 2.15 2.55 2.25 0 0 0 46.75 0.25 0.65 0.65 0 0 0
November 20, 2026 1.95 2.35 2.05 0 0 0 47.00 0.28 0.70 0.75 0 0 0
November 20, 2026 1.75 2.15 1.85 0 0 0 47.25 0.38 0.75 0.80 0 0 0
November 20, 2026 1.55 1.95 1.70 0 0 0 47.50 0.43 0.80 0.90 0 0 0
November 20, 2026 1.40 1.80 1.55 0 0 0 47.75 0.47 0.90 0.95 0 0 0
November 20, 2026 1.20 1.60 1.35 0 0 0 48.00 0.55 0.95 1.05 0 0 0
November 20, 2026 1.05 1.45 1.20 0 0 0 48.25 0.65 1.05 1.15 0 0 0
November 20, 2026 0.90 1.30 1.10 0 0 0 48.50 0.75 1.15 1.30 0 0 0
November 20, 2026 0.75 1.15 0.95 0 0 0 48.75 0.85 1.25 1.40 0 0 0
November 20, 2026 0.60 1.00 0.85 0 0 0 49.00 0.95 1.35 1.55 0 0 0
November 20, 2026 0.55 0.90 0.75 0 0 0 49.25 1.10 1.50 1.65 0 0 0
November 20, 2026 0.42 0.80 0.65 0 0 0 49.50 1.25 1.65 1.85 0 0 0
November 20, 2026 0.29 0.70 0.55 0 0 0 49.75 1.40 1.80 2.00 0 0 0
December 18, 2026 14.45 15.00 14.65 0 0 0 34.00 0 0.17 0.17 0 0 0
December 18, 2026 12.45 13.00 12.65 0 1 0 36.00 0.01 0.17 0.18 0 0 0
December 18, 2026 10.45 11.00 10.65 0 0 0 38.00 0.01 0.18 0.18 0 0 0
December 18, 2026 8.25 9.00 8.65 0 18 0 40.00 0.01 0.22 0.23 0 4 0
December 18, 2026 6.60 7.25 6.65 0 107 0 42.00 0.01 0.50 0.32 0 4 0
December 18, 2026 4.50 5.10 4.75 0 40 0 44.00 0.04 0.41 0.36 0 1 0
December 18, 2026 2.75 3.25 3.05 0 25 0 46.00 0.21 0.60 0.65 0 0 0
December 18, 2026 2.55 3.05 2.80 0 0 0 46.25 0.25 0.65 0.70 0 0 0
December 18, 2026 2.35 2.95 2.55 0 0 0 46.50 0.28 0.70 0.75 0 0 0
December 18, 2026 2.20 2.65 2.35 0 0 0 46.75 0.33 0.75 0.85 0 0 0
December 18, 2026 2.05 2.45 2.20 0 0 0 47.00 0.37 0.80 0.90 0 0 0
December 18, 2026 1.85 2.25 2.00 0 0 0 47.25 0.43 0.85 0.95 0 0 0
December 18, 2026 1.65 2.05 1.80 0 0 0 47.50 0.50 0.90 1.05 0 0 0
December 18, 2026 1.50 1.90 1.65 0 0 0 47.75 0.60 1.00 1.15 0 0 0
December 18, 2026 1.25 1.85 1.65 0 50 0 48.00 0.65 1.10 1.25 0 0 0
December 18, 2026 1.10 1.70 1.50 0 0 0 48.25 0.75 1.15 1.35 0 0 0
December 18, 2026 0.95 1.55 1.35 0 0 0 48.50 0.85 1.25 1.40 0 0 0
December 18, 2026 0.80 1.40 1.25 0 0 0 48.75 0.95 1.35 1.55 0 0 0
December 18, 2026 0.65 1.25 1.10 0 0 0 49.00 1.10 1.50 1.65 0 0 0
December 18, 2026 0.60 1.15 1.00 0 0 0 49.25 1.20 1.60 1.80 0 0 0
December 18, 2026 0.50 1.05 0.90 0 0 0 49.50 1.35 1.75 1.95 0 0 0
December 18, 2026 0.42 0.95 0.80 0 0 0 49.75 1.50 1.90 2.10 0 0 0
December 18, 2026 0.36 0.85 0.75 0 70 0 50.00 1.65 2.05 2.30 0 0 0
December 18, 2026 0.01 0.30 0.30 0 15 0 55.00 6.20 6.75 7.10 0 5 0
January 15, 2027 1.90 2.35 2.10 0 0 0 47.25 0.50 0.95 1.05 0 0 0
January 15, 2027 1.70 2.15 1.90 0 0 0 47.50 0.60 1.00 1.15 0 0 0
January 15, 2027 1.55 2.00 1.75 0 0 0 47.75 0.70 1.10 1.25 0 0 0
January 15, 2027 1.40 1.80 1.60 0 0 0 48.00 0.75 1.15 1.35 0 0 0
January 15, 2027 1.20 1.65 1.45 0 0 0 48.25 0.85 1.25 1.40 0 0 0
January 15, 2027 1.05 1.65 1.45 0 0 0 48.50 0.95 1.35 1.55 0 0 0
January 15, 2027 0.95 1.50 1.35 0 0 0 48.75 1.05 1.50 1.65 0 0 0
January 15, 2027 0.80 1.35 1.20 0 0 0 49.00 1.20 1.60 1.80 0 0 0
January 15, 2027 0.65 1.20 1.10 0 0 0 49.25 1.30 1.70 1.90 0 0 0
January 15, 2027 0.55 1.10 1.00 0 0 0 49.50 1.45 1.85 2.05 0 0 0
January 15, 2027 0.49 1.00 0.90 0 0 0 49.75 1.60 2.00 2.25 0 0 0
March 19, 2027 14.40 15.05 14.70 0 0 0 34.00 0.01 0.50 0.50 0 0 0
March 19, 2027 12.50 13.05 12.70 0 0 0 36.00 0.01 0.50 0.55 0 0 0
March 19, 2027 10.50 11.05 10.70 0 0 0 38.00 0.01 0.50 0.55 0 0 0
March 19, 2027 8.45 9.25 8.90 0 0 0 40.00 0.06 0.65 0.65 0 30 0
March 19, 2027 6.65 7.45 7.05 0 0 0 42.00 0.10 0.75 0.80 0 20 0
March 19, 2027 4.70 5.35 5.20 0 2 0 44.00 0.21 0.90 0.95 0 518 0
March 19, 2027 2.95 3.80 3.55 0 40 0 46.00 0.50 1.25 1.35 0 0 0
March 19, 2027 1.55 2.20 2.00 0 35 0 48.00 1.05 1.45 1.55 0 0 0
March 19, 2027 0.60 1.15 1.05 0 70 0 50.00 2.00 2.40 2.65 0 26 0
March 19, 2027 0.01 0.50 0.49 0 80 0 55.00 6.20 6.95 7.00 0 0 0
March 19, 2027 0 0.27 0.26 0 0 0 60.00 11.10 11.80 12.20 0 0 0
June 18, 2027 8.65 9.45 9.10 0 11 0 40.00 0.10 0.80 0.85 0 0 0
June 18, 2027 6.65 7.25 7.20 0 0 0 42.00 0.17 0.95 1.00 0 0 0
June 18, 2027 4.75 5.65 5.40 0 12 0 44.00 0.38 1.25 1.25 0 0 0
June 18, 2027 3.15 4.15 3.85 0 0 0 46.00 0.80 1.65 1.15 0 317 0
June 18, 2027 1.90 2.75 2.55 0 1 0 48.00 1.50 2.30 2.45 0 0 0
June 18, 2027 0.90 1.75 1.60 0 9 0 50.00 2.55 3.40 3.65 0 2 0
June 18, 2027 0.07 0.70 0.70 0 50 0 55.00 6.50 7.50 7.85 0 0 0
June 18, 2027 0.01 0.55 0.60 0 20 0 60.00 11.30 12.25 12.65 0 0 0