Canada markets closed

iShares Canadian Value Index ETF (XCV.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
34.21+0.35 (+1.03%)
At close: 02:11PM EST
Time Period:
Mar 03, 2023 - Mar 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 01, 202433.9634.2133.9634.2134.211,300
Feb 29, 202433.8333.8633.7133.8633.86600
Feb 28, 202433.6333.6433.5633.5633.561,600
Feb 27, 202433.6533.7233.5333.6233.622,400
Feb 26, 202433.7633.9433.6033.6633.664,200
Feb 23, 202433.7433.8733.7433.8733.871,200
Feb 22, 202433.6433.7533.6433.7233.721,700
Feb 21, 202433.4933.5833.4633.5633.564,100
Feb 20, 202433.3733.6033.3733.5333.5312,000
Feb 16, 202433.5133.5133.4833.4933.494,700
Feb 15, 202433.0433.3833.0433.3333.331,300
Feb 14, 202432.6032.6432.5532.6432.64900
Feb 13, 202432.6032.6032.0832.2532.253,000
Feb 12, 202432.7932.8932.7932.8132.811,100
Feb 09, 202432.5032.5932.4532.5932.592,400
Feb 08, 202432.6632.6632.4332.4832.481,400
Feb 07, 202432.8832.8832.7932.7932.79700
Feb 06, 202432.8532.9132.8432.8632.8610,000
Feb 05, 202432.9132.9132.7132.7632.767,000
Feb 02, 202433.1333.1332.9833.0333.031,500
Feb 01, 202433.3233.3633.2033.2933.294,000
Jan 31, 202433.5433.5533.2833.2833.288,000
Jan 30, 202433.5033.6433.5033.6033.608,000
Jan 29, 202433.3633.4833.3633.4833.48900
Jan 26, 202433.3133.4133.3133.4133.41900
Jan 25, 202433.2833.3233.2833.3233.321,100
Jan 24, 202433.2333.2333.1633.1733.1711,700
Jan 23, 202433.0133.0633.0133.0633.063,400
Jan 22, 202432.8632.9232.8432.9132.914,500
Jan 19, 202432.8332.9432.8332.9432.948,700
Jan 18, 202432.7232.7232.6232.6332.632,800
Jan 17, 202432.5832.6332.5832.6332.63500
Jan 16, 202433.0033.0633.0033.0633.062,100
Jan 15, 202433.2233.3133.2233.3133.311,200
Jan 12, 202433.3533.4633.1733.1733.173,200
Jan 11, 202433.0833.2033.0633.1633.167,600
Jan 10, 202433.5333.5333.3933.3933.393,000
Jan 09, 202433.8033.8033.4933.5333.531,300
Jan 08, 202433.5633.8233.5633.8233.8210,000
Jan 05, 202433.7033.8033.6733.6933.698,400
Jan 04, 202433.5233.6733.5133.5233.522,300
Jan 03, 202433.4133.5033.3333.5033.50400
Jan 02, 202433.3833.5833.3833.4933.491,800
Dec 29, 202333.3333.4433.3233.4433.441,000
Dec 28, 202333.4233.4233.3633.3733.37600
Dec 28, 20230.257 Dividend
Dec 27, 202333.6033.8733.6033.7733.517,100
Dec 22, 202333.4033.6233.4033.5133.252,100
Dec 21, 202333.4333.4333.3333.3333.082,200
Dec 20, 202333.5333.5333.5033.5333.271,500
Dec 19, 202333.0433.0433.0433.0432.79-
Dec 18, 202333.0933.0933.0133.0132.761,400
Dec 15, 202333.3233.3232.8732.8832.6311,500
Dec 14, 202333.2133.3733.2133.2933.042,700
Dec 13, 202332.2432.9032.2432.9032.651,800
Dec 12, 202332.4132.4132.2732.2732.024,400
Dec 11, 202332.4232.4832.4232.4732.223,400
Dec 08, 202332.2632.4532.2632.4532.203,400
Dec 07, 202332.2632.2632.2032.2231.971,200
Dec 06, 202332.4232.4232.2532.2532.002,900
Dec 05, 202332.5532.6032.5532.5832.331,800
Dec 04, 202332.6032.6032.5632.5632.31300
Dec 01, 202332.3732.6032.3732.5932.348,200
Nov 30, 202332.2632.4132.2632.4132.165,600
Nov 29, 202331.9532.0331.9532.0331.79900
Nov 28, 202331.5931.7531.5931.7531.51400
Nov 27, 202331.9131.9131.7631.7731.53600
Nov 24, 202332.0432.0431.9931.9931.75400
Nov 23, 202331.9632.0331.9631.9731.734,000
Nov 22, 202331.9032.0631.8732.0031.762,200
Nov 21, 202332.1832.1832.0732.0731.834,500
Nov 20, 202332.2632.2632.2632.2632.01100
Nov 17, 202331.9132.2031.9132.1631.928,100
Nov 16, 202331.8831.8831.7431.7431.504,300
Nov 15, 202332.0132.0131.8531.8831.646,900
Nov 14, 202331.7431.9331.7431.8431.602,500
Nov 13, 202331.2831.2831.2831.2831.04-
Nov 10, 202331.1631.2731.1631.2731.03300
Nov 09, 202331.3731.3831.3431.3431.1014,700
Nov 08, 202331.0531.0630.9130.9130.671,900
Nov 07, 202331.1331.1731.0731.0730.831,300
Nov 06, 202331.6231.6831.4831.4831.246,100
Nov 03, 202331.6231.6231.5831.5831.346,800
Nov 02, 202330.8031.3030.8031.3031.063,000
Nov 01, 202330.3430.4830.2530.4830.251,300
Oct 31, 202330.0830.2330.0830.1629.931,600
Oct 30, 202329.8329.8329.8329.8329.60-
Oct 27, 202329.9929.9929.7729.7729.5426,800
Oct 26, 202330.2630.2630.0930.2229.9911,800
Oct 25, 202330.0430.1430.0430.0729.842,000
Oct 24, 202330.2530.2529.9929.9929.765,100
Oct 23, 202330.3030.3930.1730.3730.14500
Oct 20, 202330.5830.5830.3430.3430.118,700
Oct 19, 202330.9531.0430.9530.9630.722,000
Oct 18, 202331.3631.3631.0731.0730.837,700
Oct 17, 202331.2831.4931.2831.4931.25500
Oct 16, 202331.0931.4331.0931.4131.176,100
Oct 13, 202331.3831.3931.1531.1530.911,200
Oct 12, 202331.1531.2031.1431.1430.9010,200
Oct 11, 202331.0831.3131.0831.3131.071,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...