Canada markets open in 4 hours 29 minutes

iShares Canadian Growth Index ETF (XCG.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
48.95-0.38 (-0.77%)
At close: 03:29PM EDT
Time Period:
May 29, 2023 - May 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 28, 202449.2149.2148.9348.9548.951,800
May 27, 202449.3449.4549.3449.3849.386,100
May 24, 202449.2049.3249.2049.3149.31500
May 23, 202449.4249.4249.0849.1449.14900
May 22, 202449.5049.5949.3049.4149.411,500
May 21, 202449.4049.4049.4049.4049.40400
May 17, 202449.1849.4649.1849.4449.441,000
May 16, 202449.1149.1349.0249.0249.024,200
May 15, 202449.1449.2849.1149.1449.141,400
May 14, 202449.0949.1049.0949.0949.09600
May 13, 202449.3349.3349.1249.1549.15500
May 10, 202449.4249.5049.4249.4549.452,300
May 09, 202449.4449.7749.4449.7749.771,000
May 08, 202449.4249.5849.3349.5849.581,500
May 07, 202450.2950.3550.2550.3550.351,800
May 06, 202449.6150.2849.6150.2850.289,600
May 03, 202449.2149.3949.1049.3949.392,600
May 02, 202448.8849.0148.8848.9348.93900
May 01, 202448.4548.9148.2548.9148.912,700
Apr 30, 202449.2049.2048.5548.5748.571,000
Apr 29, 202449.4149.4849.1449.2549.252,000
Apr 26, 202449.1649.1849.1649.1849.18500
Apr 25, 202448.8049.1948.7749.0849.081,100
Apr 24, 202449.8649.8649.1149.1749.172,500
Apr 23, 202449.7049.8749.7049.8249.82700
Apr 22, 202448.9149.3048.9149.2749.272,200
Apr 19, 202448.8449.1548.8448.9748.972,900
Apr 18, 202448.9449.0948.6748.8448.842,600
Apr 17, 202449.0349.0348.8948.9848.983,400
Apr 16, 202448.7549.1148.6648.9048.905,300
Apr 15, 202449.4449.4448.8748.8748.871,200
Apr 12, 202449.0549.2349.0549.2349.23700
Apr 11, 202449.2649.7049.2649.6149.611,300
Apr 10, 202449.6849.7549.5749.6549.651,700
Apr 09, 202449.7849.9549.7449.9249.921,000
Apr 08, 202449.8349.8349.6249.8149.812,800
Apr 05, 202449.6649.8149.6649.7549.75800
Apr 04, 202449.5749.7349.2349.2349.231,400
Apr 03, 202449.6249.6749.4749.4749.474,200
Apr 02, 202449.6249.6249.5049.6249.623,200
Apr 01, 202449.9649.9949.8249.9749.975,600
Mar 28, 202450.0650.0650.0050.0350.03900
Mar 27, 202449.7949.9649.6849.9649.964,800
Mar 26, 202449.6149.7449.5649.5949.591,300
Mar 25, 202449.7049.8449.7049.7349.731,800
Mar 22, 202450.2350.2349.9349.9949.99400
Mar 22, 20240.11 Dividend
Mar 21, 202450.3850.6250.3850.4550.341,400
Mar 20, 202449.9350.3849.9350.3850.271,900
Mar 19, 202449.8249.9349.7249.8149.704,700
Mar 18, 202449.8749.8749.6549.7049.591,100
Mar 15, 202449.7449.8249.6249.7149.601,000
Mar 14, 202450.0750.0749.5449.5449.431,000
Mar 13, 202450.0250.1749.9550.0349.924,500
Mar 12, 202449.5249.7949.5249.7949.683,100
Mar 11, 202449.3849.5149.2649.4349.324,600
Mar 08, 202449.9049.9749.4949.5049.391,600
Mar 07, 202449.3949.7349.3949.7349.628,400
Mar 06, 202449.2549.2549.0449.0748.962,200
Mar 05, 202449.1849.1848.9749.0048.894,800
Mar 04, 202449.1049.3049.0049.2149.105,300
Mar 01, 202449.0749.3949.0749.2249.114,300
Feb 29, 202448.8548.9748.7548.8848.772,300
Feb 28, 202448.8648.8648.8148.8548.74800
Feb 27, 202448.9348.9848.8348.9048.791,500
Feb 26, 202449.0049.0448.9349.0348.921,600
Feb 23, 202448.7349.0248.7349.0248.911,800
Feb 22, 202448.6948.8348.6948.7748.662,900
Feb 21, 202448.4448.4548.1748.3048.192,000
Feb 20, 202448.7148.7148.5348.6348.521,700
Feb 16, 202448.7948.9248.7248.7748.661,600
Feb 15, 202448.5148.8148.4048.8148.702,200
Feb 14, 202447.6848.2847.6748.2848.173,800
Feb 13, 202447.5447.7147.1647.2747.177,500
Feb 12, 202448.9949.0048.6148.7048.594,000
Feb 09, 202448.6848.8748.6848.8348.721,500
Feb 08, 202448.4448.6048.3148.5148.402,000
Feb 07, 202448.0348.3148.0348.3148.203,100
Feb 06, 202447.8548.0347.8548.0147.914,500
Feb 05, 202448.3648.3647.8147.8447.745,800
Feb 02, 202447.8548.4147.8548.2948.185,500
Feb 01, 202447.8248.1147.8148.1048.002,300
Jan 31, 202448.1248.2047.6847.7147.612,400
Jan 30, 202448.1548.1947.9848.1148.012,200
Jan 29, 202447.6648.1547.6648.1548.052,500
Jan 26, 202447.8247.8847.7547.8047.702,300
Jan 25, 202447.9147.9147.6247.7047.601,600
Jan 24, 202447.9048.0347.7547.7547.651,400
Jan 23, 202447.4647.8347.4647.8347.731,000
Jan 22, 202447.6547.7247.3947.4647.362,900
Jan 19, 202446.9947.4946.9947.4947.39800
Jan 18, 202446.9547.1446.8547.1247.022,600
Jan 17, 202447.0547.0946.6746.7946.691,800
Jan 16, 202447.0747.4747.0747.3847.284,200
Jan 15, 202447.3847.5447.3247.5447.44500
Jan 12, 202447.3047.6047.2747.3547.253,000
Jan 11, 202446.9547.1546.7747.1547.057,000
Jan 10, 202447.1447.2747.1447.2147.111,500
Jan 09, 202446.7247.0246.7247.0246.922,200
Jan 08, 202446.4946.8546.4946.8546.751,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...