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: June 19, 2025 at 12:17 p.m.   (Real-time)

  • Last price: 33.710
  • Net change: -0.050
  • Bid price: 33.720
  • Ask price: 33.730
  • 30-day historical volatility: 5.48%
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: 117
Volume: 0
Open interest: 356
Volume: 0
June 20, 2025 11.65 11.80 11.85 0 0 0 22.00 0 0.04 0.04 0 0 0
June 20, 2025 10.65 10.80 10.85 0 0 0 23.00 0 0.04 0.04 0 0 0
June 20, 2025 9.65 9.80 9.85 0 0 0 24.00 0 0.04 0.04 0 0 0
June 20, 2025 7.65 7.80 7.85 0 0 0 26.00 0 0.04 0.04 0 0 0
June 20, 2025 5.65 5.80 5.80 0 0 0 28.00 0 0.04 0.04 0 0 0
June 20, 2025 4.90 5.05 5.05 0 0 0 28.75 0 0.04 0.04 0 0 0
June 20, 2025 4.65 4.80 4.80 0 0 0 29.00 0 0.04 0.04 0 0 0
June 20, 2025 4.40 4.55 4.55 0 0 0 29.25 0 0.04 0.04 0 0 0
June 20, 2025 4.15 4.35 4.30 0 0 0 29.50 0 0.04 0.04 0 0 0
June 20, 2025 3.90 4.10 4.05 0 0 0 29.75 0 0.04 0.04 0 0 0
June 20, 2025 3.65 3.80 3.80 0 0 0 30.00 0 0.04 0.04 0 0 0
June 20, 2025 3.40 3.55 3.55 0 0 0 30.25 0 0.04 0.04 0 0 0
June 20, 2025 3.15 3.30 3.30 0 0 0 30.50 0 0.04 0.04 0 0 0
June 20, 2025 2.90 3.05 3.10 0 0 0 30.75 0 0.04 0.04 0 0 0
June 20, 2025 2.65 2.80 2.85 0 0 0 31.00 0 0.04 0.04 0 135 0
June 20, 2025 2.40 2.55 2.60 0 0 0 31.25 0 0.04 0.04 0 0 0
June 20, 2025 2.15 2.30 2.35 0 0 0 31.50 0 0.04 0.04 0 0 0
June 20, 2025 1.90 2.05 2.10 0 0 0 31.75 0 0.04 0.04 0 0 0
June 20, 2025 1.65 1.85 1.85 0 0 0 32.00 0 0.04 0.04 0 13 0
June 20, 2025 1.40 1.55 1.60 0 0 0 32.25 0 0.04 0.04 0 0 0
June 20, 2025 1.15 1.30 1.35 0 10 0 32.50 0 0.04 0.04 0 0 0
June 20, 2025 0.90 1.05 1.10 0 0 0 32.75 0 0.04 0.04 0 10 0
June 20, 2025 0 5.00 5.00 0 0 0 33.00 0 5.00 5.00 0 0 0
June 20, 2025 0 5.00 5.00 0 0 0 33.25 0 5.00 5.00 0 0 0
June 20, 2025 0 5.00 5.00 0 0 0 33.50 0 5.00 5.00 0 0 0
June 20, 2025 0 5.00 5.00 0 0 0 33.75 0 5.00 5.00 0 2 0
June 20, 2025 0 0.14 5.00 0 15 0 34.00 0 5.00 5.00 0 0 0
June 20, 2025 0 5.00 5.00 0 0 0 34.25 0 5.00 5.00 0 0 0
June 20, 2025 0 5.00 5.00 0 0 0 34.50 0 5.00 5.00 0 0 0
June 20, 2025 0 0.04 0.04 0 0 0 34.75 0.95 1.10 1.05 0 0 0
June 20, 2025 0 0.04 0.04 0 15 0 36.00 2.20 2.35 2.30 0 0 0
June 20, 2025 0 0.04 0.04 0 0 0 38.00 4.20 4.35 4.30 0 0 0
July 18, 2025 4.85 5.10 5.05 0 0 0 28.75 0 0.06 0.06 0 0 0
July 18, 2025 4.60 4.85 4.80 0 0 0 29.00 0 0.06 0.06 0 0 0
July 18, 2025 4.35 4.60 4.55 0 0 0 29.25 0 0.06 0.06 0 0 0
July 18, 2025 4.10 4.35 4.30 0 0 0 29.50 0 0.06 0.06 0 0 0
July 18, 2025 3.85 4.10 4.05 0 0 0 29.75 0 0.05 0.06 0 0 0
July 18, 2025 3.60 3.85 3.80 0 0 0 30.00 0 0.05 0.06 0 0 0
July 18, 2025 3.35 3.60 3.55 0 0 0 30.25 0 0.05 0.05 0 0 0
July 18, 2025 3.10 3.35 3.30 0 0 0 30.50 0 0.05 0.05 0 0 0
July 18, 2025 2.85 3.10 3.05 0 0 0 30.75 0 0.07 0.05 0 0 0
July 18, 2025 2.65 2.85 2.80 0 0 0 31.00 0 0.07 0.07 0 0 0
July 18, 2025 2.40 2.60 2.55 0 0 0 31.25 0 0.07 0.07 0 0 0
July 18, 2025 2.15 2.35 2.35 0 0 0 31.50 0 0.07 0.07 0 0 0
July 18, 2025 1.85 2.10 2.10 0 0 0 31.75 0 0.06 0.07 0 0 0
July 18, 2025 1.65 1.85 1.85 0 0 0 32.00 0 0.08 0.08 0 0 0
July 18, 2025 1.40 1.60 1.60 0 0 0 32.25 0.01 0.08 0.09 0 0 0
July 18, 2025 1.15 1.40 1.35 0 0 0 32.50 0.01 0.10 0.10 0 20 0
July 18, 2025 0.90 1.15 1.10 0 0 0 32.75 0.01 0.13 0.12 0 0 0
July 18, 2025 0.48 0.90 0.90 0 0 0 33.00 0.09 0.16 0.15 0 16 0
July 18, 2025 0.27 0.70 0.70 0 0 0 33.25 0.12 0.21 0.19 0 0 0
July 18, 2025 0.07 0.50 0.49 0 3 0 33.50 0.02 0.26 0.25 0 0 0
July 18, 2025 0.02 0.32 0.33 0 0 0 33.75 0.02 0.36 0.33 0 0 0
July 18, 2025 0.02 0.20 0.21 0 0 0 34.00 0.16 0.55 0.48 0 0 0
July 18, 2025 0.01 0.13 0.14 0 0 0 34.25 0.36 0.75 0.65 0 0 0
July 18, 2025 0 0.08 0.09 0 0 0 34.50 0.75 0.95 0.90 0 0 0
July 18, 2025 0 0.07 0.07 0 0 0 34.75 0.95 1.20 1.15 0 0 0
July 18, 2025 0 0.06 0.06 0 0 0 35.00 1.20 1.45 1.40 0 0 0
August 15, 2025 4.85 5.15 5.10 0 0 0 28.75 0 0.09 0.09 0 0 0
August 15, 2025 4.60 4.90 4.85 0 0 0 29.00 0 0.09 0.09 0 0 0
August 15, 2025 4.35 4.65 4.60 0 0 0 29.25 0 0.08 0.09 0 0 0
August 15, 2025 4.15 4.40 4.35 0 0 0 29.50 0 0.08 0.09 0 0 0
August 15, 2025 3.90 4.15 4.10 0 0 0 29.75 0 0.08 0.08 0 0 0
August 15, 2025 3.65 3.90 3.85 0 0 0 30.00 0 0.10 0.08 0 0 0
August 15, 2025 3.40 3.65 3.60 0 0 0 30.25 0.01 0.10 0.10 0 0 0
August 15, 2025 3.15 3.40 3.35 0 0 0 30.50 0.01 0.11 0.10 0 0 0
August 15, 2025 2.90 3.15 3.10 0 0 0 30.75 0.01 0.11 0.11 0 0 0
August 15, 2025 2.65 2.90 2.85 0 0 0 31.00 0.01 0.12 0.12 0 0 0
August 15, 2025 2.40 2.65 2.60 0 0 0 31.25 0.01 0.13 0.12 0 0 0
August 15, 2025 2.15 2.35 2.40 0 0 0 31.50 0.01 0.14 0.14 0 0 0
August 15, 2025 1.90 2.10 2.15 0 0 0 31.75 0.02 0.15 0.15 0 0 0
August 15, 2025 1.70 1.90 1.90 0 0 0 32.00 0.02 0.17 0.17 0 0 0
August 15, 2025 1.45 1.70 1.70 0 0 0 32.25 0.02 0.20 0.19 0 0 0
August 15, 2025 0.90 1.45 1.45 0 0 0 32.50 0.02 0.23 0.22 0 0 0
August 15, 2025 0.70 1.25 1.25 0 0 0 32.75 0.02 0.26 0.25 0 0 0
August 15, 2025 0.50 1.05 1.05 0 0 0 33.00 0.02 0.30 0.30 0 0 0
August 15, 2025 0.31 0.85 0.80 0 0 0 33.25 0.02 0.36 0.35 0 0 0
August 15, 2025 0.14 0.65 0.60 0 0 0 33.50 0.02 0.45 0.43 0 0 0
August 15, 2025 0.02 0.49 0.49 0 0 0 33.75 0.10 0.55 0.50 0 0 0
August 15, 2025 0.02 0.35 0.36 0 0 0 34.00 0.24 0.70 0.65 0 0 0
August 15, 2025 0.02 0.24 0.24 0 3 0 34.25 0.39 0.85 0.80 0 0 0
August 15, 2025 0.01 0.18 0.18 0 0 0 34.50 0.55 1.05 1.00 0 0 0
August 15, 2025 0.01 0.13 0.13 0 0 0 34.75 1.05 1.30 1.20 0 0 0
August 15, 2025 0 0.10 0.10 0 0 0 35.00 1.30 1.50 1.45 0 0 0
September 19, 2025 9.60 9.90 9.85 0 0 0 24.00 0 0.09 0.09 0 0 0
September 19, 2025 7.60 7.85 7.85 0 0 0 26.00 0.01 0.10 0.10 0 0 0
September 19, 2025 5.65 5.90 5.85 0 0 0 28.00 0.02 0.12 0.12 0 0 0
September 19, 2025 4.90 5.15 5.15 0 0 0 28.75 0.02 0.15 0.13 0 0 0
September 19, 2025 4.65 4.90 4.90 0 0 0 29.00 0.02 0.15 0.15 0 0 0
September 19, 2025 4.40 4.65 4.65 0 0 0 29.25 0.02 0.16 0.16 0 0 0
September 19, 2025 4.10 4.40 4.40 0 0 0 29.50 0.02 0.16 0.16 0 0 0
September 19, 2025 3.90 4.15 4.15 0 0 0 29.75 0.02 0.17 0.17 0 0 0
September 19, 2025 3.65 3.90 3.90 0 0 0 30.00 0.02 0.18 0.17 0 2 0
September 19, 2025 3.40 3.65 3.70 0 0 0 30.25 0.02 0.19 0.18 0 0 0
September 19, 2025 3.15 3.40 3.45 0 0 0 30.50 0.02 0.20 0.19 0 0 0
September 19, 2025 2.90 3.15 3.20 0 0 0 30.75 0.04 0.21 0.21 0 0 0
September 19, 2025 2.65 2.90 2.95 0 0 0 31.00 0.04 0.23 0.22 0 0 0
September 19, 2025 2.45 2.70 2.70 0 0 0 31.25 0.07 0.25 0.24 0 0 0
September 19, 2025 2.20 2.45 2.50 0 0 0 31.50 0.02 0.27 0.26 0 0 0
September 19, 2025 1.75 2.25 2.30 0 0 0 31.75 0.02 0.30 0.29 0 0 0
September 19, 2025 1.50 2.00 2.05 0 0 0 32.00 0.02 0.32 0.32 0 7 0
September 19, 2025 1.30 1.80 1.85 0 0 0 32.25 0.02 0.36 0.35 0 0 0
September 19, 2025 1.10 1.60 1.65 0 0 0 32.50 0.02 0.40 0.38 0 0 0
September 19, 2025 0.90 1.35 1.40 0 0 0 32.75 0.04 0.45 0.43 0 0 0
September 19, 2025 0.75 1.20 1.20 0 0 0 33.00 0.10 0.55 0.50 0 0 0
September 19, 2025 0.60 1.05 1.00 0 0 0 33.25 0.18 0.60 0.55 0 0 0
September 19, 2025 0.40 0.90 0.85 0 0 0 33.50 0.29 0.70 0.65 0 0 0
September 19, 2025 0.25 0.75 0.70 0 0 0 33.75 0.39 0.80 0.75 0 0 0
September 19, 2025 0.12 0.50 0.55 0 15 0 34.00 0.55 0.95 0.85 0 0 0
September 19, 2025 0.02 0.45 0.47 0 0 0 34.25 0.65 1.10 1.00 0 0 0
September 19, 2025 0.02 0.36 0.37 0 0 0 34.50 0.80 1.25 1.20 0 0 0
September 19, 2025 0.02 0.28 0.29 0 0 0 34.75 1.00 1.40 1.35 0 0 0
September 19, 2025 0.01 0.21 0.21 0 0 0 35.00 1.20 1.60 1.55 0 0 0
September 19, 2025 0 0.09 0.09 0 15 0 36.00 2.30 2.55 2.45 0 0 0
September 19, 2025 0 0.07 0.07 0 0 0 38.00 4.20 4.50 4.45 0 0 0
October 17, 2025 3.90 4.15 4.20 0 0 0 29.75 0.02 0.22 0.23 0 0 0
October 17, 2025 3.65 3.90 3.95 0 0 0 30.00 0.02 0.25 0.24 0 0 0
October 17, 2025 3.40 3.65 3.70 0 0 0 30.25 0.04 0.26 0.25 0 0 0
October 17, 2025 3.15 3.45 3.50 0 0 0 30.50 0.02 0.26 0.27 0 0 0
October 17, 2025 2.90 3.20 3.25 0 0 0 30.75 0.04 0.29 0.28 0 0 0
October 17, 2025 2.70 3.00 3.00 0 0 0 31.00 0.06 0.31 0.30 0 0 0
October 17, 2025 2.45 2.75 2.80 0 0 0 31.25 0.08 0.32 0.33 0 0 0
October 17, 2025 2.20 2.50 2.55 0 0 0 31.50 0.12 0.36 0.36 0 0 0
October 17, 2025 2.00 2.30 2.35 0 0 0 31.75 0.14 0.38 0.37 0 0 0
October 17, 2025 1.75 2.10 2.10 0 0 0 32.00 0.16 0.44 0.41 0 0 0
October 17, 2025 1.55 1.85 1.90 0 0 0 32.25 0.19 0.46 0.45 0 0 0
October 17, 2025 1.35 1.65 1.70 0 0 0 32.50 0.20 0.50 0.50 0 0 0
October 17, 2025 1.15 1.45 1.50 0 0 0 32.75 0.35 0.55 0.55 0 0 0
October 17, 2025 0.95 1.25 1.30 0 0 0 33.00 0.42 0.60 0.65 0 0 0
October 17, 2025 0.85 1.10 1.15 0 0 0 33.25 0.50 0.70 0.70 0 0 0
October 17, 2025 0.70 0.95 0.95 0 0 0 33.50 0.60 0.80 0.80 0 0 0
October 17, 2025 0.55 0.80 0.80 0 0 0 33.75 0.70 0.90 0.90 0 0 0
October 17, 2025 0.44 0.65 0.65 0 0 0 34.00 0.80 1.05 1.05 0 0 0
October 17, 2025 0.32 0.55 0.55 0 0 0 34.25 0.95 1.20 1.15 0 0 0
October 17, 2025 0.12 0.46 0.46 0 0 0 34.50 1.10 1.35 1.35 0 0 0
October 17, 2025 0.12 0.37 0.37 0 0 0 34.75 1.20 1.50 1.50 0 0 0
October 17, 2025 0.03 0.30 0.30 0 0 0 35.00 1.40 1.75 1.70 0 0 0
November 21, 2025 2.00 2.35 2.40 0 0 0 31.75 0.20 0.50 0.50 0 0 0
November 21, 2025 1.80 2.15 2.20 0 0 0 32.00 0.24 0.50 0.50 0 0 0
November 21, 2025 1.60 1.95 1.95 0 0 0 32.25 0.27 0.55 0.55 0 0 0
November 21, 2025 1.40 1.70 1.80 0 0 0 32.50 0.30 0.60 0.65 0 0 0
November 21, 2025 1.20 1.55 1.60 0 0 0 32.75 0.42 0.75 0.70 0 0 0
November 21, 2025 1.00 1.35 1.40 0 0 0 33.00 0.50 0.75 0.80 0 7 0
November 21, 2025 0.85 1.25 1.20 0 0 0 33.25 0.60 0.85 0.85 0 0 0
November 21, 2025 0.75 1.00 1.05 0 0 0 33.50 0.70 0.95 0.95 0 0 0
November 21, 2025 0.55 0.95 0.90 0 0 0 33.75 0.85 1.05 1.10 0 0 0
November 21, 2025 0.50 0.75 0.75 0 0 0 34.00 0.95 1.20 1.20 0 0 0
November 21, 2025 0.36 0.70 0.65 0 0 0 34.25 1.10 1.35 1.35 0 0 0
November 21, 2025 0.26 0.55 0.55 0 0 0 34.50 1.20 1.55 1.50 0 0 0
November 21, 2025 0.12 0.46 0.48 0 0 0 34.75 1.35 1.70 1.70 0 0 0
November 21, 2025 0.09 0.40 0.41 0 0 0 35.00 1.55 1.90 1.90 0 0 0
December 19, 2025 9.60 9.90 9.90 0 0 0 24.00 0.02 0.16 0.16 0 0 0
December 19, 2025 7.60 7.90 7.90 0 0 0 26.00 0.02 0.20 0.20 0 130 0
December 19, 2025 5.60 5.95 5.95 0 0 0 28.00 0.02 0.28 0.23 0 0 0
December 19, 2025 3.65 4.05 4.00 0 0 0 30.00 0.08 0.40 0.32 0 0 0
December 19, 2025 1.70 2.20 2.25 0 3 0 32.00 0.18 0.60 0.60 0 5 0
December 19, 2025 1.15 1.65 1.70 0 0 0 32.75 0.35 0.75 0.75 0 0 0
December 19, 2025 0.95 1.40 1.50 0 0 0 33.00 0.43 0.80 0.80 0 0 0
December 19, 2025 0.80 1.30 1.30 0 0 0 33.25 0.50 0.90 0.90 0 0 0
December 19, 2025 0.65 1.10 1.15 0 0 0 33.50 0.60 1.00 1.00 0 0 0
December 19, 2025 0.50 0.95 0.95 0 0 0 33.75 0.70 1.10 1.10 0 0 0
December 19, 2025 0.39 0.85 0.85 0 10 0 34.00 0.85 1.25 1.25 0 4 0
December 19, 2025 0.29 0.70 0.75 0 0 0 34.25 1.00 1.45 1.40 0 0 0
December 19, 2025 0.18 0.65 0.65 0 0 0 34.50 1.15 1.60 1.60 0 0 0
December 19, 2025 0.09 0.55 0.55 0 0 0 34.75 1.30 1.80 1.75 0 0 0
December 19, 2025 0.01 0.28 0.24 0 15 0 36.00 2.30 2.75 2.70 0 0 0
December 19, 2025 0 0.12 0.12 0 0 0 38.00 4.25 4.65 4.60 0 5 0
December 19, 2025 0 0.12 0.12 0 0 0 40.00 6.30 6.60 6.55 0 0 0
March 20, 2026 9.60 9.95 9.90 0 0 0 24.00 0.02 0.23 0.21 0 0 0
March 20, 2026 7.60 7.95 7.90 0 0 0 26.00 0.02 0.30 0.24 0 0 0
March 20, 2026 5.55 5.95 5.95 0 0 0 28.00 0.02 0.38 0.30 0 0 0
March 20, 2026 3.60 4.15 4.00 0 0 0 30.00 0.16 0.50 0.44 0 0 0
March 20, 2026 1.90 2.30 2.30 0 13 0 32.00 0.48 0.85 0.80 0 0 0
March 20, 2026 0.65 1.05 1.05 0 0 0 34.00 1.20 1.60 1.55 0 0 0
March 20, 2026 0.05 0.35 0.35 0 0 0 36.00 2.55 3.10 2.90 0 0 0
March 20, 2026 0 0.16 0.17 0 0 0 38.00 4.25 4.85 4.70 0 0 0
March 20, 2026 0 0.13 0.13 0 0 0 40.00 6.30 6.70 6.65 0 0 0
June 19, 2026 5.50 6.05 6.00 0 0 0 28.00 0.07 0.50 0.39 0 0 0
June 19, 2026 3.55 4.05 4.05 0 0 0 30.00 0.26 0.65 0.60 0 0 0
June 19, 2026 1.95 2.40 2.40 0 0 0 32.00 0.60 1.05 1.00 0 0 0
June 19, 2026 0.75 1.15 1.15 0 0 0 34.00 1.40 1.85 1.80 0 0 0
June 19, 2026 0.10 0.50 0.46 0 0 0 36.00 2.70 3.30 3.10 0 0 0
June 19, 2026 0.01 0.28 0.21 0 0 0 38.00 4.40 5.05 4.85 0 0 0
June 19, 2026 0 0.14 0.18 0 0 0 40.00 6.15 6.90 6.75 0 0 0