Canada markets closed

iShares Canadian Growth Index ETF (XCG.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
50.82+0.35 (+0.69%)
At close: 03:02PM EDT
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 202450.7550.8550.7550.8250.82500
Jul 25, 202450.4850.6650.4450.6450.641,300
Jul 24, 202450.9250.9750.8750.8750.87400
Jul 23, 202451.3051.3751.2351.2351.231,000
Jul 22, 202451.0051.1350.8951.1351.131,000
Jul 19, 202450.9250.9250.7250.9050.90700
Jul 18, 202451.1851.1850.7350.7850.783,400
Jul 17, 202451.2951.2951.0751.1851.182,400
Jul 16, 202451.5351.8351.5351.8351.83900
Jul 15, 202450.7950.9950.7950.9950.99800
Jul 12, 202450.6050.9150.6050.8250.821,300
Jul 11, 202450.2350.5250.2350.5250.52800
Jul 10, 202449.7650.0549.7650.0550.05900
Jul 09, 202449.3449.3449.2649.2649.26400
Jul 08, 202449.4649.4649.3949.4549.451,300
Jul 05, 202449.8849.8849.5549.7149.711,600
Jul 04, 202449.6849.7149.6749.7149.71500
Jul 03, 202449.1349.7249.1349.7249.721,600
Jul 02, 202448.7148.9448.6448.9448.942,300
Jun 28, 202449.1949.1948.8748.8848.88300
Jun 27, 202448.7549.1648.7549.0849.082,200
Jun 26, 202448.6448.6448.6448.6448.64200
Jun 25, 202448.7048.7648.3748.7248.722,700
Jun 25, 20240.134 Dividend
Jun 24, 202448.7249.0048.7048.8848.754,900
Jun 21, 202448.4048.5548.4048.5548.422,200
Jun 20, 202448.2048.5148.2048.4948.362,600
Jun 19, 202448.4948.4948.1448.1448.013,100
Jun 18, 202448.6148.6848.5248.5248.391,100
Jun 17, 202448.4048.6648.4048.6648.53500
Jun 14, 202448.6048.7748.4948.7748.643,700
Jun 13, 202448.8648.8648.7048.7748.646,300
Jun 12, 202449.3949.3949.1649.1649.03400
Jun 11, 202449.2449.2449.0149.0148.88700
Jun 10, 202449.2549.3649.2549.3649.22800
Jun 07, 202449.4149.6049.2149.2549.111,400
Jun 06, 202449.6849.6849.6549.6549.51400
Jun 05, 202449.1649.3449.1649.2949.152,100
Jun 04, 202448.8848.9348.8048.9348.802,000
Jun 03, 202449.1349.1348.9449.0448.911,500
May 31, 202448.6248.6248.6248.6248.49500
May 30, 202448.4248.7548.4248.5948.462,200
May 29, 202448.7048.7048.4148.4148.28600
May 28, 202449.2149.2148.9348.9748.841,800
May 27, 202449.3449.4549.3449.3849.246,100
May 24, 202449.2049.3249.2049.3149.17500
May 23, 202449.4249.4249.0849.1449.01900
May 22, 202449.5049.5949.3049.4149.271,500
May 21, 202449.4049.4049.4049.4049.26400
May 17, 202449.1849.4649.1849.4449.301,000
May 16, 202449.1149.1349.0249.0248.894,200
May 15, 202449.1449.2849.1149.1449.011,400
May 14, 202449.0949.1049.0949.0948.96600
May 13, 202449.3349.3349.1249.1549.02500
May 10, 202449.4249.5049.4249.4549.312,300
May 09, 202449.4449.7749.4449.7749.631,000
May 08, 202449.4249.5849.3349.5849.441,500
May 07, 202450.2950.3550.2550.3550.211,800
May 06, 202449.6150.2849.6150.2850.149,600
May 03, 202449.2149.3949.1049.3949.252,600
May 02, 202448.8849.0148.8848.9348.80900
May 01, 202448.4548.9148.2548.9148.782,700
Apr 30, 202449.2049.2048.5548.5748.441,000
Apr 29, 202449.4149.4849.1449.2549.112,000
Apr 26, 202449.1649.1849.1649.1849.05500
Apr 25, 202448.8049.1948.7749.0848.951,100
Apr 24, 202449.8649.8649.1149.1749.042,500
Apr 23, 202449.7049.8749.7049.8249.68700
Apr 22, 202448.9149.3048.9149.2749.132,200
Apr 19, 202448.8449.1548.8448.9748.842,900
Apr 18, 202448.9449.0948.6748.8448.712,600
Apr 17, 202449.0349.0348.8948.9848.853,400
Apr 16, 202448.7549.1148.6648.9048.775,300
Apr 15, 202449.4449.4448.8748.8748.741,200
Apr 12, 202449.0549.2349.0549.2349.10700
Apr 11, 202449.2649.7049.2649.6149.471,300
Apr 10, 202449.6849.7549.5749.6549.511,700
Apr 09, 202449.7849.9549.7449.9249.781,000
Apr 08, 202449.8349.8349.6249.8149.672,800
Apr 05, 202449.6649.8149.6649.7549.61800
Apr 04, 202449.5749.7349.2349.2349.101,400
Apr 03, 202449.6249.6749.4749.4749.334,200
Apr 02, 202449.6249.6249.5049.6249.483,200
Apr 01, 202449.9649.9949.8249.9749.835,600
Mar 28, 202450.0650.0650.0050.0349.89900
Mar 27, 202449.7949.9649.6849.9649.824,800
Mar 26, 202449.6149.7449.5649.5949.451,300
Mar 25, 202449.7049.8449.7049.7349.591,800
Mar 22, 202450.2350.2349.9349.9949.85400
Mar 22, 20240.11 Dividend
Mar 21, 202450.3850.6250.3850.4550.201,400
Mar 20, 202449.9350.3849.9350.3850.131,900
Mar 19, 202449.8249.9349.7249.8149.574,700
Mar 18, 202449.8749.8749.6549.7049.461,100
Mar 15, 202449.7449.8249.6249.7149.471,000
Mar 14, 202450.0750.0749.5449.5449.301,000
Mar 13, 202450.0250.1749.9550.0349.784,500
Mar 12, 202449.5249.7949.5249.7949.553,100
Mar 11, 202449.3849.5149.2649.4349.194,600
Mar 08, 202449.9049.9749.4949.5049.261,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...