Canada markets closed

iShares Canadian Growth Index ETF (XCG.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
49.18+0.10 (+0.20%)
At close: 02:25PM EDT
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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
Jan 05, 202446.1846.6446.1846.3246.225,300
Jan 04, 202446.1046.4246.1046.3846.281,700
Jan 03, 202446.0046.1045.8946.0945.99900
Jan 02, 202446.5446.5446.2146.2746.173,100
Dec 29, 202346.5046.5646.4746.5646.46800
Dec 28, 202346.7046.7046.6946.6946.59200
Dec 28, 20230.062 Dividend
Dec 27, 202346.5546.8346.5546.8346.675,000
Dec 22, 202346.2046.5646.2046.4846.322,300
Dec 21, 202346.0046.3046.0046.2046.049,000
Dec 20, 202346.3646.4646.3646.3646.203,300
Dec 19, 202346.2246.5046.2246.4446.284,400
Dec 18, 202345.8246.1645.8246.1646.002,600
Dec 15, 202346.2246.2245.8645.8845.723,700
Dec 14, 202346.4646.4646.2046.4146.251,600
Dec 13, 202345.5445.7045.5145.7045.54800
Dec 12, 202345.4645.4645.3745.4245.264,900
Dec 11, 202345.4045.5745.4045.5545.392,200
Dec 08, 202345.7745.7845.6045.6045.441,000
Dec 07, 202345.5445.7345.5445.6845.522,900
Dec 06, 202345.9145.9745.5945.5945.439,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...