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: August 14, 2022 at 3:03 p.m.   (Real-time)

  • Last price: 28.760
  • Net change: 0.290
  • Bid price: 28.660
  • Ask price: 28.820
  • 30-day historical volatility: 11.64%
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: 245
Volume: 10
Open interest: 168
Volume: 0
August 19, 2022 2.90 3.60 3.60 0 0 0 25.75 0 0.06 0.06 0 0 0
August 19, 2022 2.65 3.35 3.35 0 0 0 26.00 0 0.06 0.06 0 0 0
August 19, 2022 2.40 3.10 3.10 0 0 0 26.25 0 0.06 0.06 0 0 0
August 19, 2022 2.15 2.85 2.85 0 0 0 26.50 0 0.06 0.06 0 0 0
August 19, 2022 1.90 2.60 2.60 0 0 0 26.75 0 0.06 0.06 0 5 0
August 19, 2022 1.65 2.35 2.35 0 15 0 27.00 0 0.06 0.06 0 0 0
August 19, 2022 1.45 2.65 2.65 0 0 0 27.25 0 0.06 0.06 0 0 0
August 19, 2022 1.20 2.40 2.40 0 10 0 27.50 0 0.08 0.08 0 0 0
August 19, 2022 0.95 2.15 2.15 0 0 0 27.75 0 0.48 0.48 0 0 0
August 19, 2022 0.70 1.40 1.40 0 15 0 28.00 0 0.10 0.10 0 0 0
August 19, 2022 0.33 1.70 1.70 0 0 0 28.25 0.02 0.13 0.13 0 0 0
August 19, 2022 0.13 0.95 0.95 0 0 0 28.50 0.02 0.70 0.70 0 0 0
August 19, 2022 0.02 0.49 0.49 0 0 0 28.75 0.02 0.95 0.95 0 0 0
August 19, 2022 0.02 0.38 0.38 0 0 0 29.00 0.09 1.35 1.35 0 0 0
August 19, 2022 0.02 0.32 0.32 0 0 0 29.25 0.30 1.65 1.65 0 0 0
August 19, 2022 0 0.29 0.29 0 0 0 29.50 0.65 1.90 1.90 0 0 0
August 19, 2022 0 0.09 0.09 0 0 0 29.75 0.90 1.60 1.60 0 0 0
August 19, 2022 0 0.07 0.07 0 0 0 30.00 1.15 2.35 2.35 0 0 0
August 19, 2022 0 0.47 0.47 0 0 0 30.25 1.40 2.60 2.60 0 0 0
August 19, 2022 0 0.06 0.06 0 0 0 30.50 1.65 2.85 2.85 0 0 0
August 19, 2022 0 0.06 0.06 0 0 0 30.75 1.40 2.10 2.10 0 0 0
August 19, 2022 0 0.06 0.06 0 0 0 31.00 1.65 2.35 2.35 0 0 0
August 19, 2022 0 0.06 0.06 0 0 0 31.25 1.90 2.60 2.60 0 0 0
August 19, 2022 0 0.06 0.06 0 0 0 31.50 2.15 2.85 2.85 0 0 0
August 19, 2022 0 0.06 0.06 0 0 0 31.75 2.40 3.10 3.10 0 0 0
August 19, 2022 0 0.06 0.06 0 0 0 32.00 2.65 3.35 3.35 0 0 0
August 19, 2022 0 0.06 0.06 0 0 0 32.25 2.90 3.60 3.60 0 0 0
August 19, 2022 0 0.06 0.06 0 0 0 32.50 3.50 4.85 4.85 0 0 0
August 19, 2022 0 0.06 0.06 0 0 0 32.75 3.75 5.10 5.10 0 0 0
August 19, 2022 0 0.06 0.06 0 0 0 33.00 4.00 5.35 5.35 0 0 0
August 19, 2022 0 0.06 0.06 0 0 0 33.25 4.25 5.60 5.60 0 0 0
September 16, 2022 4.65 4.90 4.90 0 0 0 24.00 0 0.09 0.09 0 0 0
September 16, 2022 2.95 4.15 4.15 0 0 0 25.75 0 0.12 0.12 0 0 0
September 16, 2022 2.70 2.90 2.90 0 0 0 26.00 0 0.11 0.11 0 0 0
September 16, 2022 2.45 2.65 2.65 0 0 0 26.25 0.02 0.13 0.13 0 0 0
September 16, 2022 2.20 2.90 2.90 0 0 0 26.50 0.02 0.14 0.14 0 0 0
September 16, 2022 1.95 2.65 2.65 0 0 0 26.75 0.02 0.15 0.15 0 0 0
September 16, 2022 1.75 2.95 2.95 0 0 0 27.00 0.02 0.15 0.15 0 0 0
September 16, 2022 1.50 2.70 2.70 0 0 0 27.25 0.02 0.17 0.17 0 0 0
September 16, 2022 1.15 1.95 1.95 0 0 0 27.50 0.02 0.21 0.21 0 0 0
September 16, 2022 0.95 1.25 1.25 0 0 0 27.75 0.02 0.23 0.23 0 10 0
September 16, 2022 0.75 2.05 2.05 0 5 0 28.00 0.02 0.29 0.29 0 0 0
September 16, 2022 0.55 0.85 0.85 0 2 0 28.25 0.03 0.35 0.35 0 0 0
September 16, 2022 0.34 0.65 0.65 0 10 0 28.50 0.11 0.41 0.41 0 0 0
September 16, 2022 0.19 0.50 0.50 0 0 0 28.75 0.22 0.50 0.50 0 0 0
September 16, 2022 0.05 0.36 0.36 0 0 0 29.00 0.34 0.65 0.65 0 0 0
September 16, 2022 0.02 0.95 0.95 0 0 0 29.25 0.49 1.85 1.85 0 0 0
September 16, 2022 0.02 0.75 0.75 0 0 0 29.50 0.65 2.05 2.05 0 0 0
September 16, 2022 0.02 0.65 0.65 0 0 0 29.75 0.80 5.80 5.80 0 0 0
September 16, 2022 0.02 0.10 0.10 0 35 0 30.00 1.20 5.00 5.00 0 60 0
September 16, 2022 0 0.30 0.30 0 0 0 30.25 1.40 6.00 6.00 0 0 0
September 16, 2022 0 0.49 0.49 0 0 0 30.50 1.65 2.40 2.40 0 8 0
September 16, 2022 0 1.00 1.00 0 0 0 30.75 1.90 3.95 3.95 0 0 0
September 16, 2022 0 0.47 0.47 0 10 0 31.00 2.15 2.90 2.90 0 0 0
September 16, 2022 0 0.47 0.47 0 0 0 31.25 2.40 3.15 3.15 0 0 0
September 16, 2022 0 0.06 0.06 0 0 0 31.50 2.65 3.90 3.90 0 0 0
September 16, 2022 0 0.06 0.06 0 0 0 31.75 1.85 4.15 4.15 0 0 0
September 16, 2022 0 0.06 0.06 0 10 0 32.00 2.10 4.40 4.40 0 0 0
September 16, 2022 0 0.06 0.06 0 0 0 32.25 2.35 4.65 4.65 0 0 0
September 16, 2022 0 0.06 0.06 0 0 0 32.50 2.60 4.90 4.90 0 0 0
September 16, 2022 0 0.06 0.06 0 0 0 32.75 2.85 5.15 5.15 0 0 0
September 16, 2022 0 0.06 0.06 0 0 0 33.00 4.10 4.40 4.40 0 1 0
September 16, 2022 0 0.06 0.06 0 0 0 33.25 3.35 5.65 5.65 0 0 0
September 16, 2022 0 0.03 0.03 0 21 0 34.00 4.10 6.40 6.40 0 0 0
September 16, 2022 0 0.06 0.06 0 0 0 36.00 6.10 8.40 8.40 0 15 0
September 16, 2022 0 0.06 0.06 0 0 0 38.00 8.10 10.40 10.40 0 1 0
October 21, 2022 2.95 3.65 3.65 0 0 0 25.75 0.02 0.15 0.15 0 0 0
October 21, 2022 2.70 2.95 2.95 0 0 0 26.00 0.02 0.16 0.16 0 0 0
October 21, 2022 2.50 3.70 3.70 0 0 0 26.25 0.04 0.18 0.18 0 0 0
October 21, 2022 2.25 2.45 2.45 0 0 0 26.50 0.06 0.21 0.21 0 0 0
October 21, 2022 2.00 2.70 2.70 0 0 0 26.75 0.02 0.23 0.23 0 0 0
October 21, 2022 1.70 3.00 3.00 0 0 0 27.00 0.02 0.26 0.26 0 0 0
October 21, 2022 1.45 2.25 2.25 0 0 0 27.25 0.02 0.29 0.29 0 0 0
October 21, 2022 1.25 1.55 1.55 0 0 0 27.50 0.03 0.33 0.33 0 0 0
October 21, 2022 1.05 1.35 1.35 0 0 0 27.75 0.07 0.38 0.38 0 0 0
October 21, 2022 0.85 1.15 1.15 0 0 0 28.00 0.13 0.44 0.44 0 0 0
October 21, 2022 0.70 0.95 0.95 0 0 0 28.25 0.22 0.50 0.50 0 0 0
October 21, 2022 0.50 0.80 0.80 0 0 0 28.50 0.31 0.60 0.60 0 0 0
October 21, 2022 0.35 0.65 0.65 0 0 0 28.75 0.41 0.70 0.70 0 0 0
October 21, 2022 0.21 0.50 0.50 0 0 0 29.00 0.55 0.80 0.80 0 0 0
October 21, 2022 0.10 0.39 0.39 0 0 0 29.25 0.65 0.95 0.95 0 0 0
October 21, 2022 0.02 0.31 0.31 0 0 0 29.50 0.85 1.15 1.15 0 0 0
October 21, 2022 0.02 0.22 0.22 0 0 0 29.75 1.00 2.35 2.35 0 0 0
October 21, 2022 0.02 0.18 0.18 0 0 0 30.00 1.20 2.55 2.55 0 0 0
October 21, 2022 0.02 0.70 0.70 0 0 0 30.25 1.55 2.25 2.25 0 0 0
October 21, 2022 0.02 0.12 0.12 0 0 0 30.50 1.80 3.00 3.00 0 0 0
October 21, 2022 0 0.60 0.60 0 0 0 30.75 2.00 3.25 3.25 0 0 0
October 21, 2022 0 0.55 0.55 0 0 0 31.00 2.25 3.50 3.50 0 0 0
October 21, 2022 0 0.08 0.08 0 0 0 31.25 2.50 3.75 3.75 0 0 0
October 21, 2022 0 0.49 0.49 0 0 0 31.50 2.75 4.00 4.00 0 0 0
October 21, 2022 0 0.06 0.06 0 0 0 31.75 3.00 3.20 3.20 0 0 0
October 21, 2022 0 0.55 0.55 0 0 0 32.00 3.25 3.45 3.45 0 0 0
October 21, 2022 0 0.06 0.06 0 0 0 32.25 3.50 3.70 3.70 0 0 0
October 21, 2022 0 0.06 0.06 0 0 0 32.50 3.75 3.95 3.95 0 0 0
October 21, 2022 0 0.06 0.06 0 0 0 32.75 4.00 4.20 4.20 0 0 0
November 18, 2022 2.95 3.20 3.20 0 0 0 25.75 0.04 0.22 0.22 0 0 0
November 18, 2022 2.75 2.95 2.95 0 0 0 26.00 0.05 0.24 0.24 0 0 0
November 18, 2022 2.50 3.20 3.20 0 0 0 26.25 0.07 0.26 0.26 0 0 0
November 18, 2022 2.25 2.50 2.50 0 0 0 26.50 0.10 0.29 0.29 0 0 0
November 18, 2022 2.05 2.25 2.25 0 0 0 26.75 0.13 0.31 0.31 0 0 0
November 18, 2022 0.80 2.05 2.05 0 0 0 27.00 0.16 0.35 0.35 0 0 0
November 18, 2022 1.60 1.85 1.85 0 0 0 27.25 0.20 0.39 0.39 0 0 0
November 18, 2022 0.39 1.60 1.60 0 0 0 27.50 0 0.44 0.44 0 0 0
November 18, 2022 0.23 1.40 1.40 0 0 0 27.75 0 0.50 0.50 0 0 0
November 18, 2022 0.12 1.25 1.25 0 0 0 28.00 0 0.55 0.55 0 0 0
November 18, 2022 0 1.05 1.05 0 0 0 28.25 0 0.65 0.65 0 0 0
November 18, 2022 0 0.90 0.90 0 0 0 28.50 0 0.75 0.75 0 0 0
November 18, 2022 0 0.75 0.75 0 0 0 28.75 0 0.85 0.85 0 0 0
November 18, 2022 0 0.60 0.60 0 0 0 29.00 0 0.95 0.95 0 0 0
November 18, 2022 0 0.50 0.50 0 0 0 29.25 0.03 1.10 1.10 0 0 0
November 18, 2022 0.21 0.39 0.39 0 0 0 29.50 0.14 1.25 1.25 0 0 0
November 18, 2022 0.13 0.32 0.32 0 0 0 29.75 0.28 1.40 1.40 0 0 0
November 18, 2022 0.06 0.25 0.25 0 0 0 30.00 1.40 1.60 1.60 0 0 0
November 18, 2022 0.02 0.20 0.20 0 0 0 30.25 1.60 1.85 1.85 0 0 0
November 18, 2022 0.02 0.16 0.16 0 0 0 30.50 1.35 2.05 2.05 0 0 0
November 18, 2022 0.02 0.14 0.14 0 0 0 30.75 2.05 2.30 2.30 0 0 0
November 18, 2022 0 0.12 0.12 0 0 0 31.00 2.30 2.50 2.50 0 0 0
December 16, 2022 3.10 8.10 8.10 0 0 0 23.00 0 0.17 0.17 0 0 0
December 16, 2022 2.25 7.25 7.25 0 0 0 24.00 0.02 0.20 0.20 0 0 0
December 16, 2022 0.60 5.60 5.60 0 0 0 25.75 0.06 0.28 0.28 0 0 0
December 16, 2022 0.35 5.35 5.35 0 0 0 26.00 0.08 0.30 0.30 0 0 0
December 16, 2022 0 5.00 5.00 0 0 0 26.25 0.10 0.33 0.33 0 0 0
December 16, 2022 0 5.00 5.00 0 0 0 26.50 0.13 0.36 0.36 0 0 0
December 16, 2022 0 5.00 5.00 0 0 0 26.75 0.17 0.39 0.39 0 0 0
December 16, 2022 1.85 2.10 2.10 0 0 0 27.00 0.21 0.43 0.43 0 0 0
December 16, 2022 1.65 1.90 1.90 0 0 0 27.25 0.25 0.48 0.48 0 0 0
December 16, 2022 0.41 1.70 1.70 0 0 0 27.50 0 0.55 0.55 0 0 0
December 16, 2022 0.22 1.50 1.50 0 0 0 27.75 0.34 0.60 0.60 0 0 0
December 16, 2022 0.02 1.25 1.25 0 20 0 28.00 0 0.65 0.65 0 0 0
December 16, 2022 0 1.15 1.15 0 0 0 28.25 0 0.75 0.75 0 0 0
December 16, 2022 0 1.00 1.00 0 0 0 28.50 0 0.85 0.85 0 0 0
December 16, 2022 0 0.85 0.85 -0.10 0 10 28.75 0.25 0.95 0.95 0 0 0
December 16, 2022 0 0.70 0.70 0 0 0 29.00 0 1.10 1.10 0 0 0
December 16, 2022 0 0.60 0.60 0 0 0 29.25 0.45 1.20 1.20 0 0 0
December 16, 2022 0.25 0.48 0.48 0 0 0 29.50 0.15 1.35 1.35 0 0 0
December 16, 2022 0.09 0.27 0.27 0 43 0 30.00 0.45 1.70 1.70 0 0 0
December 16, 2022 0 0.12 0.12 0 15 0 32.00 0.90 5.90 5.90 0 0 0
December 16, 2022 0 0.02 0.02 0 25 0 34.00 3.20 7.65 7.65 0 0 0
December 16, 2022 0 0.11 0.11 0 0 0 36.00 3.85 8.85 8.85 0 0 0
December 16, 2022 0 0.11 0.11 0 0 0 38.00 6.85 11.85 11.85 0 0 0
January 20, 2023 0.60 5.60 5.60 0 0 0 25.75 0.08 0.35 0.35 0 0 0
January 20, 2023 0.35 5.35 5.35 0 0 0 26.00 0.11 0.37 0.37 0 0 0
January 20, 2023 0.05 5.05 5.05 0 0 0 26.25 0.14 0.40 0.40 0 0 0
January 20, 2023 0 4.90 4.90 0 0 0 26.50 0.17 0.44 0.44 0 0 0
January 20, 2023 2.10 3.50 3.50 0 0 0 26.75 0.21 0.48 0.48 0 0 0
January 20, 2023 1.90 3.40 3.40 0 0 0 27.00 0.26 0.50 0.50 0 0 0
January 20, 2023 1.70 1.95 1.95 0 0 0 27.25 0.31 0.60 0.60 0 0 0
January 20, 2023 1.50 1.75 1.75 0 0 0 27.50 0.36 0.65 0.65 0 0 0
January 20, 2023 1.30 2.80 2.80 0 0 0 27.75 0.41 0.70 0.70 0 0 0
January 20, 2023 0 1.40 1.40 0 0 0 28.00 0 0.80 0.80 0 0 0
January 20, 2023 0.95 1.25 1.25 0 3 0 28.25 0 0.85 0.85 0 0 0
January 20, 2023 0 1.05 1.05 0 0 0 28.50 0 0.95 0.95 0 0 0
January 20, 2023 0.65 0.95 0.95 0 0 0 28.75 0 1.05 1.05 0 0 0
January 20, 2023 0 0.80 0.80 0 0 0 29.00 0.39 1.20 1.20 0 0 0
January 20, 2023 0.42 0.70 0.70 0 0 0 29.25 0 1.35 1.35 0 0 0
January 20, 2023 0.31 0.60 0.60 0 0 0 29.50 0.08 1.50 1.50 0 0 0
March 17, 2023 4.20 9.20 9.20 0 0 0 22.00 0.02 0.23 0.23 0 0 0
March 17, 2023 3.20 8.20 8.20 0 0 0 23.00 0.02 0.26 0.26 0 0 0
March 17, 2023 2.20 7.20 7.20 0 0 0 24.00 0.02 0.29 0.29 0 0 0
March 17, 2023 0.45 5.45 5.45 0 0 0 26.00 0.19 0.48 0.48 0 38 0
March 17, 2023 1.20 3.05 3.05 0 0 0 28.00 0 0.95 0.95 0 0 0
March 17, 2023 0.35 1.75 1.75 0 0 0 30.00 1.00 2.00 2.00 0 30 0
March 17, 2023 0.12 0.17 0.17 0 0 0 32.00 0 5.00 5.00 0 0 0
March 17, 2023 0 0.15 0.15 0 0 0 34.00 1.80 6.80 6.80 0 0 0
March 17, 2023 0 0.15 0.15 0 0 0 36.00 4.90 9.90 9.90 0 0 0
March 17, 2023 0 0.15 0.15 0 0 0 38.00 6.85 11.85 11.85 0 0 0
June 16, 2023 1.65 11.65 11.65 0 0 0 22.00 0.02 0.29 0.29 0 0 0
June 16, 2023 0.65 10.65 10.65 0 0 0 23.00 0.02 0.35 0.35 0 0 0
June 16, 2023 0 10.00 10.00 0 0 0 24.00 0.09 0.42 0.42 0 0 0
June 16, 2023 2.80 3.00 3.00 0 6 0 26.00 0 0.70 0.70 0 0 0
June 16, 2023 0 3.80 3.80 0 0 0 28.00 0 1.25 1.25 0 0 0
June 16, 2023 0.35 2.55 2.55 0 0 0 30.00 0 2.25 2.25 0 0 0
June 16, 2023 0.16 1.35 1.35 0 0 0 32.00 0 10.00 10.00 0 0 0
June 16, 2023 0 0.16 0.16 0 0 0 34.00 0 10.00 10.00 0 0 0