STOCKS MOVE HIGHER AS INVESTORS MULL EARNINGS, INFLATION DATA

Shares of Intel slide after the company reported quarterly results that missed forecasts

iShares Canadian Value Index ETF (XCV.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

34.12

+0.10

(+0.29%)

As of 10:06AM EST. Market open.

Time Period:

Jan 27, 2022 - Jan 27, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 27, 2023	34.07	34.12	34.07	34.12	34.12	257
Jan 26, 2023	33.67	34.02	33.67	34.02	34.02	4,700
Jan 25, 2023	33.56	33.70	33.54	33.67	33.67	10,300
Jan 24, 2023	33.53	33.74	33.53	33.74	33.74	6,600
Jan 23, 2023	33.65	33.77	33.54	33.75	33.75	5,900
Jan 20, 2023	33.44	33.52	33.44	33.52	33.52	700
Jan 19, 2023	33.32	33.45	33.23	33.45	33.45	700
Jan 18, 2023	33.72	33.72	33.37	33.37	33.37	27,500
Jan 17, 2023	33.47	33.55	33.41	33.53	33.53	4,000
Jan 16, 2023	33.47	33.47	33.42	33.42	33.42	500
Jan 13, 2023	33.11	33.44	33.11	33.44	33.44	2,600
Jan 12, 2023	33.03	33.27	33.03	33.23	33.23	12,200
Jan 11, 2023	32.73	32.83	32.68	32.81	32.81	6,100
Jan 10, 2023	32.46	32.59	32.46	32.55	32.55	1,500
Jan 09, 2023	32.69	32.69	32.54	32.55	32.55	5,200
Jan 06, 2023	32.20	32.50	32.20	32.50	32.50	800
Jan 05, 2023	31.89	32.04	31.89	32.01	32.01	4,200
Jan 04, 2023	31.81	32.13	31.81	31.94	31.94	6,700
Jan 03, 2023	31.93	31.98	31.80	31.80	31.80	2,200
Dec 30, 2022	31.99	31.99	31.82	31.82	31.82	1,200
Dec 29, 2022	31.96	32.01	31.96	32.01	32.01	1,600
Dec 29, 2022	0.215 Dividend
Dec 28, 2022	32.01	32.02	31.90	31.90	31.68	1,200
Dec 23, 2022	32.13	32.21	32.02	32.21	31.99	2,400
Dec 22, 2022	32.07	32.07	31.69	31.86	31.65	2,100
Dec 21, 2022	32.03	32.20	32.03	32.18	31.96	2,500
Dec 20, 2022	31.55	31.79	31.55	31.72	31.51	3,700
Dec 19, 2022	31.77	31.77	31.37	31.49	31.28	6,300
Dec 16, 2022	31.62	31.69	31.57	31.64	31.43	10,100
Dec 15, 2022	31.94	31.96	31.81	31.95	31.73	1,600
Dec 14, 2022	32.55	32.56	32.37	32.37	32.15	1,100
Dec 13, 2022	32.67	32.71	32.47	32.56	32.34	1,800
Dec 12, 2022	32.49	32.55	32.42	32.55	32.33	3,500
Dec 09, 2022	32.51	32.70	32.51	32.53	32.31	2,000
Dec 08, 2022	32.77	32.77	32.46	32.49	32.27	17,200
Dec 07, 2022	32.70	32.70	32.60	32.61	32.39	1,800
Dec 06, 2022	32.92	32.92	32.66	32.70	32.48	4,600
Dec 05, 2022	33.46	33.46	33.12	33.12	32.90	1,200
Dec 02, 2022	33.39	33.59	33.39	33.51	33.28	4,900
Dec 01, 2022	33.62	33.62	33.50	33.50	33.27	10,600
Nov 30, 2022	33.25	33.45	33.14	33.45	33.22	4,900
Nov 29, 2022	33.39	33.47	33.35	33.47	33.24	1,400
Nov 28, 2022	33.38	33.38	33.18	33.21	32.99	8,100
Nov 25, 2022	33.63	33.63	33.62	33.62	33.39	500
Nov 24, 2022	33.54	33.64	33.54	33.64	33.41	7,100
Nov 23, 2022	33.35	33.52	33.35	33.48	33.25	3,600
Nov 22, 2022	33.21	33.52	33.21	33.45	33.22	26,700
Nov 21, 2022	32.85	33.02	32.71	33.02	32.80	36,700
Nov 18, 2022	32.97	33.03	32.93	33.01	32.79	2,800
Nov 17, 2022	32.63	32.86	32.63	32.85	32.63	16,800
Nov 16, 2022	33.02	33.02	32.90	32.95	32.73	6,200
Nov 15, 2022	33.27	33.28	33.12	33.12	32.90	5,600
Nov 14, 2022	33.28	33.35	33.09	33.09	32.87	4,500
Nov 11, 2022	33.30	33.41	33.23	33.35	33.13	41,300
Nov 10, 2022	32.82	33.07	32.82	33.07	32.85	5,200
Nov 09, 2022	32.59	32.59	32.13	32.18	31.96	6,800
Nov 08, 2022	32.65	32.85	32.65	32.70	32.48	8,900
Nov 07, 2022	32.68	32.68	32.54	32.60	32.38	2,600
Nov 04, 2022	32.50	32.68	32.39	32.51	32.29	5,000
Nov 03, 2022	31.80	32.11	31.80	32.11	31.89	400
Nov 02, 2022	32.22	32.43	31.98	31.99	31.77	5,900
Nov 01, 2022	32.30	32.31	32.24	32.24	32.02	2,200
Oct 31, 2022	32.00	32.19	32.00	32.10	31.88	2,300
Oct 28, 2022	31.88	32.07	31.88	32.06	31.84	5,000
Oct 27, 2022	32.09	32.14	31.97	31.97	31.75	5,900
Oct 26, 2022	31.66	32.00	31.66	31.92	31.70	5,700
Oct 25, 2022	31.50	31.58	31.50	31.57	31.36	12,600
Oct 24, 2022	31.35	31.43	31.33	31.33	31.12	1,700
Oct 21, 2022	31.26	31.26	31.26	31.26	31.05	4,400
Oct 20, 2022	30.99	30.99	30.73	30.73	30.52	200
Oct 19, 2022	30.86	30.86	30.68	30.80	30.59	1,900
Oct 18, 2022	31.03	31.05	30.86	30.86	30.65	9,700
Oct 17, 2022	30.83	30.90	30.73	30.73	30.52	3,800
Oct 14, 2022	30.70	30.70	30.37	30.37	30.17	200
Oct 13, 2022	29.48	30.73	29.48	30.71	30.50	2,100
Oct 12, 2022	29.78	29.89	29.78	29.87	29.67	500
Oct 11, 2022	30.07	30.13	29.86	29.87	29.67	4,300
Oct 07, 2022	30.76	30.79	30.47	30.56	30.35	800
Oct 06, 2022	31.36	31.36	30.90	31.04	30.83	7,800
Oct 05, 2022	31.35	31.55	31.35	31.52	31.31	9,200
Oct 04, 2022	31.25	31.58	31.25	31.54	31.33	4,100
Oct 03, 2022	30.41	30.88	30.41	30.79	30.58	4,100
Sept 30, 2022	30.33	30.33	30.33	30.33	30.13	300
Sept 29, 2022	29.80	30.02	29.75	30.02	29.82	1,400
Sept 28, 2022	30.13	30.30	30.13	30.30	30.10	200
Sept 27, 2022	30.00	30.07	29.72	29.72	29.52	1,000
Sept 26, 2022	29.86	29.98	29.69	29.76	29.56	5,400
Sept 23, 2022	30.53	30.53	29.87	30.01	29.81	1,500
Sept 23, 2022	0.322 Dividend
Sept 22, 2022	31.73	31.74	31.42	31.42	30.89	3,200
Sept 21, 2022	31.88	31.96	31.61	31.61	31.08	1,600
Sept 20, 2022	31.88	31.88	31.79	31.87	31.33	2,400
Sept 19, 2022	32.02	32.16	32.02	32.13	31.59	1,000
Sept 16, 2022	31.84	31.85	31.74	31.80	31.26	2,500
Sept 15, 2022	32.32	32.35	32.16	32.16	31.62	2,900
Sept 14, 2022	32.49	32.49	32.29	32.29	31.74	3,600
Sept 13, 2022	32.25	32.37	32.12	32.12	31.58	1,000
Sept 12, 2022	32.62	32.70	32.62	32.70	32.15	5,800
Sept 09, 2022	32.06	32.44	32.06	32.38	31.83	3,600
Sept 08, 2022	31.60	31.69	31.59	31.66	31.12	11,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,747.19+46.69(+0.23%)

S&P 5004,073.72+13.29(+0.33%)

DOW34,060.74+111.33(+0.33%)

CAD/USD0.7516+0.0010(+0.13%)

CRUDE OIL82.03+1.02(+1.26%)

BTC-CAD30,684.14-200.49(-0.65%)

STOCKS MOVE HIGHER AS INVESTORS MULL EARNINGS, INFLATION DATA

iShares Canadian Value Index ETF (XCV.TO)

S&P/TSX
20,747.19
+46.69(+0.23%)

S&P 500
4,073.72
+13.29(+0.33%)

DOW
34,060.74
+111.33(+0.33%)

CAD/USD
0.7516
+0.0010(+0.13%)

CRUDE OIL
82.03
+1.02(+1.26%)

BTC-CAD
30,684.14
-200.49(-0.65%)