iShares Canadian Growth Index ETF (XCG.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

53.13

+0.54

(+1.03%)

At close: 03:28PM EDT

Time Period:

Oct 05, 2023 - Oct 05, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 04, 2024	52.98	53.13	52.98	53.13	53.13	400
Oct 03, 2024	52.47	52.59	52.47	52.54	52.54	300
Oct 02, 2024	52.66	52.83	52.66	52.82	52.82	1,000
Oct 01, 2024	52.85	52.86	52.74	52.74	52.74	700
Sept 30, 2024	52.62	52.93	52.62	52.91	52.91	2,000
Sept 27, 2024	53.12	53.26	53.03	53.03	53.03	1,200
Sept 26, 2024	53.10	53.16	52.94	53.01	53.01	1,600
Sept 25, 2024	52.85	52.88	52.82	52.83	52.83	1,800
Sept 24, 2024	52.90	53.08	52.90	53.08	53.08	800
Sept 24, 2024	0.119 Dividend
Sept 23, 2024	53.17	53.17	53.09	53.09	52.97	600
Sept 20, 2024	53.13	53.13	52.80	52.92	52.80	1,100
Sept 19, 2024	52.97	53.11	52.89	53.10	52.98	4,700
Sept 18, 2024	52.42	52.62	52.36	52.36	52.24	2,400
Sept 17, 2024	52.99	52.99	52.48	52.51	52.39	700
Sept 16, 2024	52.46	52.77	52.46	52.77	52.65	1,600
Sept 13, 2024	52.63	52.63	52.41	52.41	52.29	600
Sept 12, 2024	51.85	52.26	51.85	52.26	52.14	1,100
Sept 11, 2024	50.98	51.65	50.85	51.65	51.53	1,700
Sept 10, 2024	50.77	50.98	50.54	50.98	50.87	4,000
Sept 09, 2024	50.96	51.01	50.94	50.94	50.83	500
Sept 06, 2024	50.82	50.82	50.35	50.35	50.24	700
Sept 05, 2024	51.14	51.29	50.88	50.88	50.77	2,300
Sept 04, 2024	50.98	51.18	50.98	51.18	51.07	400
Sept 03, 2024	51.71	51.71	51.08	51.08	50.97	1,600
Aug 30, 2024	51.74	51.96	51.56	51.96	51.84	1,000
Aug 29, 2024	51.81	51.95	51.70	51.70	51.58	1,200
Aug 28, 2024	51.82	51.82	51.47	51.64	51.52	2,100
Aug 27, 2024	51.89	52.04	51.88	51.96	51.84	1,900
Aug 26, 2024	52.05	52.13	52.00	52.04	51.92	800
Aug 23, 2024	51.86	52.08	51.86	52.03	51.91	700
Aug 22, 2024	51.64	51.72	51.42	51.42	51.30	1,200
Aug 21, 2024	51.41	51.71	51.41	51.71	51.59	800
Aug 20, 2024	51.61	51.62	51.37	51.45	51.33	1,700
Aug 19, 2024	51.54	51.63	51.52	51.54	51.42	1,200
Aug 16, 2024	51.58	51.58	51.42	51.43	51.31	2,200
Aug 15, 2024	51.09	51.62	51.09	51.54	51.42	1,500
Aug 14, 2024	50.33	50.59	50.33	50.59	50.48	1,400
Aug 13, 2024	49.90	50.33	49.90	50.33	50.22	500
Aug 12, 2024	50.00	50.04	49.84	49.89	49.78	11,300
Aug 09, 2024	49.61	49.74	49.61	49.72	49.61	300
Aug 08, 2024	49.15	49.77	49.15	49.71	49.60	1,300
Aug 07, 2024	49.55	49.55	48.86	48.93	48.82	1,100
Aug 06, 2024	48.52	48.82	48.35	48.82	48.71	2,000
Aug 02, 2024	49.60	49.60	49.01	49.29	49.18	1,200
Aug 01, 2024	51.59	51.59	50.53	50.57	50.46	1,500
Jul 31, 2024	51.31	51.70	51.31	51.59	51.47	900
Jul 30, 2024	50.89	51.01	50.89	50.95	50.84	6,200
Jul 29, 2024	50.95	51.07	50.85	50.96	50.85	1,800
Jul 26, 2024	50.75	50.85	50.75	50.82	50.71	500
Jul 25, 2024	50.48	50.66	50.44	50.64	50.53	1,300
Jul 24, 2024	50.92	50.97	50.87	50.87	50.76	400
Jul 23, 2024	51.30	51.37	51.23	51.23	51.12	1,000
Jul 22, 2024	51.00	51.13	50.89	51.13	51.02	1,000
Jul 19, 2024	50.92	50.92	50.72	50.90	50.79	700
Jul 18, 2024	51.18	51.18	50.73	50.78	50.67	3,400
Jul 17, 2024	51.29	51.29	51.07	51.18	51.07	2,400
Jul 16, 2024	51.53	51.83	51.53	51.83	51.71	900
Jul 15, 2024	50.79	50.99	50.79	50.99	50.88	800
Jul 12, 2024	50.60	50.91	50.60	50.82	50.71	1,300
Jul 11, 2024	50.23	50.52	50.23	50.52	50.41	800
Jul 10, 2024	49.76	50.05	49.76	50.05	49.94	900
Jul 09, 2024	49.34	49.34	49.26	49.26	49.15	400
Jul 08, 2024	49.46	49.46	49.39	49.45	49.34	1,300
Jul 05, 2024	49.88	49.88	49.55	49.71	49.60	1,600
Jul 04, 2024	49.68	49.71	49.67	49.71	49.60	500
Jul 03, 2024	49.13	49.72	49.13	49.72	49.61	1,600
Jul 02, 2024	48.71	48.94	48.64	48.94	48.83	2,300
Jun 28, 2024	49.19	49.19	48.87	48.88	48.77	300
Jun 27, 2024	48.75	49.16	48.75	49.08	48.97	2,200
Jun 26, 2024	48.64	48.64	48.64	48.64	48.53	200
Jun 25, 2024	48.70	48.76	48.37	48.72	48.61	2,700
Jun 25, 2024	0.134 Dividend
Jun 24, 2024	48.72	49.00	48.70	48.88	48.64	4,900
Jun 21, 2024	48.40	48.55	48.40	48.55	48.31	2,200
Jun 20, 2024	48.20	48.51	48.20	48.49	48.25	2,600
Jun 19, 2024	48.49	48.49	48.14	48.14	47.90	3,100
Jun 18, 2024	48.61	48.68	48.52	48.52	48.28	1,100
Jun 17, 2024	48.40	48.66	48.40	48.66	48.42	500
Jun 14, 2024	48.60	48.77	48.49	48.77	48.53	3,700
Jun 13, 2024	48.86	48.86	48.70	48.77	48.53	6,300
Jun 12, 2024	49.39	49.39	49.16	49.16	48.92	400
Jun 11, 2024	49.24	49.24	49.01	49.01	48.77	700
Jun 10, 2024	49.25	49.36	49.25	49.36	49.11	800
Jun 07, 2024	49.41	49.60	49.21	49.25	49.00	1,400
Jun 06, 2024	49.68	49.68	49.65	49.65	49.40	400
Jun 05, 2024	49.16	49.34	49.16	49.29	49.04	2,100
Jun 04, 2024	48.88	48.93	48.80	48.93	48.69	2,000
Jun 03, 2024	49.13	49.13	48.94	49.04	48.80	1,500
May 31, 2024	48.62	48.62	48.62	48.62	48.38	500
May 30, 2024	48.42	48.75	48.42	48.59	48.35	2,200
May 29, 2024	48.70	48.70	48.41	48.41	48.17	600
May 28, 2024	49.21	49.21	48.93	48.97	48.73	1,800
May 27, 2024	49.34	49.45	49.34	49.38	49.13	6,100
May 24, 2024	49.20	49.32	49.20	49.31	49.06	500
May 23, 2024	49.42	49.42	49.08	49.14	48.90	900
May 22, 2024	49.50	49.59	49.30	49.41	49.16	1,500
May 21, 2024	49.40	49.40	49.40	49.40	49.15	400
May 17, 2024	49.18	49.46	49.18	49.44	49.19	1,000
May 16, 2024	49.11	49.13	49.02	49.02	48.78	4,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX24,162.83+194.33(+0.81%)

S&P 5005,751.07+51.13(+0.90%)

DOW42,352.75+341.16(+0.81%)

CAD/USD0.7369-0.0010(-0.13%)

CRUDE OIL74.45+0.74(+1.00%)

Bitcoin CAD84,100.59-283.34(-0.34%)

iShares Canadian Growth Index ETF (XCG.TO)

S&P/TSX
24,162.83
+194.33(+0.81%)

S&P 500
5,751.07
+51.13(+0.90%)

DOW
42,352.75
+341.16(+0.81%)

CAD/USD
0.7369
-0.0010(-0.13%)

CRUDE OIL
74.45
+0.74(+1.00%)

Bitcoin CAD
84,100.59
-283.34(-0.34%)