XCV.TO - iShares Canadian Value Index ETF

Toronto - Toronto Real Time Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 05, 202332.0032.0031.5831.6031.607,100
Jun 02, 202331.4031.9031.4031.8931.893,200
Jun 01, 202331.0231.2431.0231.1531.15600
May 31, 202331.0631.0631.0431.0431.045,000
May 30, 202331.3831.3831.3431.3531.359,900
May 29, 202331.7231.7431.7031.7431.74500
May 26, 202331.4831.6131.4331.6131.611,500
May 25, 202331.5731.5731.3431.3431.342,400
May 24, 202331.9631.9631.7131.7531.759,500
May 23, 202332.1532.3432.1532.2032.204,200
May 19, 202332.3232.3232.1732.2332.231,600
May 18, 202332.0132.0931.9832.0932.09500
May 17, 202332.1732.2032.0032.1832.188,600
May 16, 202332.4532.4532.0032.0032.001,700
May 15, 202332.3932.6132.3932.6132.61700
May 12, 202332.4032.4032.2232.2932.296,100
May 11, 202332.2232.2932.1032.2932.294,100
May 10, 202332.6532.6532.2432.3832.389,600
May 09, 202332.3832.5132.3832.5132.511,000
May 08, 202332.8132.8132.6032.6332.631,100
May 05, 202332.5032.7032.5032.7032.706,500
May 04, 202332.1532.2432.1532.1832.181,800
May 03, 202332.6732.6732.5032.5032.504,300
May 02, 202332.6032.6032.4732.5032.50700
May 01, 202333.2733.3933.1833.1833.184,900
Apr 28, 202333.0033.2533.0033.2433.241,900
Apr 27, 202332.9133.0932.9133.0933.091,800
Apr 26, 202332.7232.8932.6032.7032.707,600
Apr 25, 202332.9032.9332.7532.7632.761,300
Apr 24, 202333.0533.1333.0533.1333.131,100
Apr 21, 202333.2033.2032.9633.1433.144,400
Apr 20, 202333.0533.2533.0533.1233.122,400
Apr 19, 202333.1233.2933.1233.2633.262,100
Apr 18, 202333.3133.3133.3133.3133.313,300
Apr 17, 202332.9833.1432.9833.1433.142,900
Apr 14, 202333.0533.0532.9732.9732.97300
Apr 13, 202332.8332.9732.8332.9732.97400
Apr 12, 202332.9132.9132.8732.8732.87500
Apr 11, 202332.8232.8432.8232.8232.824,400
Apr 10, 202332.3332.5432.3332.5432.543,200
Apr 06, 202332.3732.4332.3632.4232.428,300
Apr 05, 202332.3832.4532.3032.4232.4216,800
Apr 04, 202332.6832.6832.3832.4932.495,000
Apr 03, 202332.3032.5832.3032.5832.584,400
Mar 31, 202331.8431.9631.8431.9131.912,700
Mar 30, 202331.7731.8031.6731.7431.743,400
Mar 29, 202331.4631.5931.4631.5831.583,900
Mar 28, 202331.3231.3231.2031.2531.25900
Mar 27, 202331.1431.2031.0231.2031.205,100
Mar 24, 202330.6230.9230.5730.9230.923,600
Mar 23, 202331.1931.2730.8030.8930.8925,000
Mar 22, 202331.4831.4831.1031.1031.103,000
Mar 22, 20230.363 Dividend
Mar 21, 202331.7831.7931.7831.7931.43500
Mar 20, 202331.1731.3931.1731.3931.032,000
Mar 17, 202331.2331.2331.0331.0630.7131,700
Mar 16, 202331.0031.5131.0031.4131.054,200
Mar 15, 202331.4631.4630.9431.2530.894,600
Mar 14, 202332.3932.3931.9132.0131.645,300
Mar 13, 202331.9732.1431.9131.9531.5912,700
Mar 10, 202332.8932.8932.4932.4932.126,100
Mar 09, 202333.4933.4932.9533.0232.649,600
Mar 08, 202333.4033.6933.4033.4833.105,100
Mar 07, 202333.6533.6533.4033.4733.094,200
Mar 06, 202333.9634.0233.8833.9233.539,300
Mar 03, 202333.8334.0233.8333.9833.595,700
Mar 02, 202333.5033.6133.4333.6133.238,100
Mar 01, 202333.3833.5533.3833.5533.172,700
Feb 28, 202333.4533.4533.3833.4433.065,800
Feb 27, 202333.4833.6233.4833.4933.1112,500
Feb 24, 202333.0033.3832.9433.3833.0023,500
Feb 23, 202333.4033.4033.1933.1932.812,900
Feb 22, 202333.4133.4133.1933.2332.851,700
Feb 21, 202333.6233.6233.4833.4833.105,500
Feb 17, 202333.7333.8433.7333.8033.412,900
Feb 16, 202333.8534.0933.8533.9433.552,600
Feb 15, 202333.9233.9233.9133.9133.521,700
Feb 14, 202334.2034.2033.9734.0833.691,100
Feb 13, 202333.9134.1433.9134.0933.702,300
Feb 10, 202333.7933.9533.7733.9533.563,300
Feb 09, 202334.1034.1033.8233.8733.489,900
Feb 08, 202333.9833.9833.9833.9833.59400
Feb 07, 202333.7834.1633.7534.1233.735,900
Feb 06, 202333.8433.8433.7033.7633.373,500
Feb 03, 202333.8434.0833.8433.8933.505,900
Feb 02, 202334.1934.1933.9534.0233.632,700
Feb 01, 202334.1334.1433.9434.1133.727,700
Jan 31, 202334.1534.2034.1534.2033.81400
Jan 30, 202333.9733.9933.8933.8933.501,800
Jan 27, 202334.0734.1234.0034.0433.655,300
Jan 26, 202333.6734.0233.6734.0233.634,700
Jan 25, 202333.5633.7033.5433.6733.2910,300
Jan 24, 202333.5333.7433.5333.7433.356,600
Jan 23, 202333.6533.7733.5433.7533.365,900
Jan 20, 202333.4433.5233.4433.5233.14700
Jan 19, 202333.3233.4533.2333.4533.07700
Jan 18, 202333.7233.7233.3733.3732.9927,500
Jan 17, 202333.4733.5533.4133.5333.154,000
Jan 16, 202333.4733.4733.4233.4233.04500
Jan 13, 202333.1133.4433.1133.4433.062,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...