Canada markets close in 5 hours 44 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 202334.0734.1234.0734.1234.12257
Jan 26, 202333.6734.0233.6734.0234.024,700
Jan 25, 202333.5633.7033.5433.6733.6710,300
Jan 24, 202333.5333.7433.5333.7433.746,600
Jan 23, 202333.6533.7733.5433.7533.755,900
Jan 20, 202333.4433.5233.4433.5233.52700
Jan 19, 202333.3233.4533.2333.4533.45700
Jan 18, 202333.7233.7233.3733.3733.3727,500
Jan 17, 202333.4733.5533.4133.5333.534,000
Jan 16, 202333.4733.4733.4233.4233.42500
Jan 13, 202333.1133.4433.1133.4433.442,600
Jan 12, 202333.0333.2733.0333.2333.2312,200
Jan 11, 202332.7332.8332.6832.8132.816,100
Jan 10, 202332.4632.5932.4632.5532.551,500
Jan 09, 202332.6932.6932.5432.5532.555,200
Jan 06, 202332.2032.5032.2032.5032.50800
Jan 05, 202331.8932.0431.8932.0132.014,200
Jan 04, 202331.8132.1331.8131.9431.946,700
Jan 03, 202331.9331.9831.8031.8031.802,200
Dec 30, 202231.9931.9931.8231.8231.821,200
Dec 29, 202231.9632.0131.9632.0132.011,600
Dec 29, 20220.215 Dividend
Dec 28, 202232.0132.0231.9031.9031.681,200
Dec 23, 202232.1332.2132.0232.2131.992,400
Dec 22, 202232.0732.0731.6931.8631.652,100
Dec 21, 202232.0332.2032.0332.1831.962,500
Dec 20, 202231.5531.7931.5531.7231.513,700
Dec 19, 202231.7731.7731.3731.4931.286,300
Dec 16, 202231.6231.6931.5731.6431.4310,100
Dec 15, 202231.9431.9631.8131.9531.731,600
Dec 14, 202232.5532.5632.3732.3732.151,100
Dec 13, 202232.6732.7132.4732.5632.341,800
Dec 12, 202232.4932.5532.4232.5532.333,500
Dec 09, 202232.5132.7032.5132.5332.312,000
Dec 08, 202232.7732.7732.4632.4932.2717,200
Dec 07, 202232.7032.7032.6032.6132.391,800
Dec 06, 202232.9232.9232.6632.7032.484,600
Dec 05, 202233.4633.4633.1233.1232.901,200
Dec 02, 202233.3933.5933.3933.5133.284,900
Dec 01, 202233.6233.6233.5033.5033.2710,600
Nov 30, 202233.2533.4533.1433.4533.224,900
Nov 29, 202233.3933.4733.3533.4733.241,400
Nov 28, 202233.3833.3833.1833.2132.998,100
Nov 25, 202233.6333.6333.6233.6233.39500
Nov 24, 202233.5433.6433.5433.6433.417,100
Nov 23, 202233.3533.5233.3533.4833.253,600
Nov 22, 202233.2133.5233.2133.4533.2226,700
Nov 21, 202232.8533.0232.7133.0232.8036,700
Nov 18, 202232.9733.0332.9333.0132.792,800
Nov 17, 202232.6332.8632.6332.8532.6316,800
Nov 16, 202233.0233.0232.9032.9532.736,200
Nov 15, 202233.2733.2833.1233.1232.905,600
Nov 14, 202233.2833.3533.0933.0932.874,500
Nov 11, 202233.3033.4133.2333.3533.1341,300
Nov 10, 202232.8233.0732.8233.0732.855,200
Nov 09, 202232.5932.5932.1332.1831.966,800
Nov 08, 202232.6532.8532.6532.7032.488,900
Nov 07, 202232.6832.6832.5432.6032.382,600
Nov 04, 202232.5032.6832.3932.5132.295,000
Nov 03, 202231.8032.1131.8032.1131.89400
Nov 02, 202232.2232.4331.9831.9931.775,900
Nov 01, 202232.3032.3132.2432.2432.022,200
Oct 31, 202232.0032.1932.0032.1031.882,300
Oct 28, 202231.8832.0731.8832.0631.845,000
Oct 27, 202232.0932.1431.9731.9731.755,900
Oct 26, 202231.6632.0031.6631.9231.705,700
Oct 25, 202231.5031.5831.5031.5731.3612,600
Oct 24, 202231.3531.4331.3331.3331.121,700
Oct 21, 202231.2631.2631.2631.2631.054,400
Oct 20, 202230.9930.9930.7330.7330.52200
Oct 19, 202230.8630.8630.6830.8030.591,900
Oct 18, 202231.0331.0530.8630.8630.659,700
Oct 17, 202230.8330.9030.7330.7330.523,800
Oct 14, 202230.7030.7030.3730.3730.17200
Oct 13, 202229.4830.7329.4830.7130.502,100
Oct 12, 202229.7829.8929.7829.8729.67500
Oct 11, 202230.0730.1329.8629.8729.674,300
Oct 07, 202230.7630.7930.4730.5630.35800
Oct 06, 202231.3631.3630.9031.0430.837,800
Oct 05, 202231.3531.5531.3531.5231.319,200
Oct 04, 202231.2531.5831.2531.5431.334,100
Oct 03, 202230.4130.8830.4130.7930.584,100
Sept 30, 202230.3330.3330.3330.3330.13300
Sept 29, 202229.8030.0229.7530.0229.821,400
Sept 28, 202230.1330.3030.1330.3030.10200
Sept 27, 202230.0030.0729.7229.7229.521,000
Sept 26, 202229.8629.9829.6929.7629.565,400
Sept 23, 202230.5330.5329.8730.0129.811,500
Sept 23, 20220.322 Dividend
Sept 22, 202231.7331.7431.4231.4230.893,200
Sept 21, 202231.8831.9631.6131.6131.081,600
Sept 20, 202231.8831.8831.7931.8731.332,400
Sept 19, 202232.0232.1632.0232.1331.591,000
Sept 16, 202231.8431.8531.7431.8031.262,500
Sept 15, 202232.3232.3532.1632.1631.622,900
Sept 14, 202232.4932.4932.2932.2931.743,600
Sept 13, 202232.2532.3732.1232.1231.581,000
Sept 12, 202232.6232.7032.6232.7032.155,800
Sept 09, 202232.0632.4432.0632.3831.833,600
Sept 08, 202231.6031.6931.5931.6631.1211,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...