Mail

XCV.TO - iShares Canadian Value Index ETF

Toronto - Toronto Real Time Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 05, 2023	32.00	32.00	31.58	31.60	31.60	7,100
Jun 02, 2023	31.40	31.90	31.40	31.89	31.89	3,200
Jun 01, 2023	31.02	31.24	31.02	31.15	31.15	600
May 31, 2023	31.06	31.06	31.04	31.04	31.04	5,000
May 30, 2023	31.38	31.38	31.34	31.35	31.35	9,900
May 29, 2023	31.72	31.74	31.70	31.74	31.74	500
May 26, 2023	31.48	31.61	31.43	31.61	31.61	1,500
May 25, 2023	31.57	31.57	31.34	31.34	31.34	2,400
May 24, 2023	31.96	31.96	31.71	31.75	31.75	9,500
May 23, 2023	32.15	32.34	32.15	32.20	32.20	4,200
May 19, 2023	32.32	32.32	32.17	32.23	32.23	1,600
May 18, 2023	32.01	32.09	31.98	32.09	32.09	500
May 17, 2023	32.17	32.20	32.00	32.18	32.18	8,600
May 16, 2023	32.45	32.45	32.00	32.00	32.00	1,700
May 15, 2023	32.39	32.61	32.39	32.61	32.61	700
May 12, 2023	32.40	32.40	32.22	32.29	32.29	6,100
May 11, 2023	32.22	32.29	32.10	32.29	32.29	4,100
May 10, 2023	32.65	32.65	32.24	32.38	32.38	9,600
May 09, 2023	32.38	32.51	32.38	32.51	32.51	1,000
May 08, 2023	32.81	32.81	32.60	32.63	32.63	1,100
May 05, 2023	32.50	32.70	32.50	32.70	32.70	6,500
May 04, 2023	32.15	32.24	32.15	32.18	32.18	1,800
May 03, 2023	32.67	32.67	32.50	32.50	32.50	4,300
May 02, 2023	32.60	32.60	32.47	32.50	32.50	700
May 01, 2023	33.27	33.39	33.18	33.18	33.18	4,900
Apr 28, 2023	33.00	33.25	33.00	33.24	33.24	1,900
Apr 27, 2023	32.91	33.09	32.91	33.09	33.09	1,800
Apr 26, 2023	32.72	32.89	32.60	32.70	32.70	7,600
Apr 25, 2023	32.90	32.93	32.75	32.76	32.76	1,300
Apr 24, 2023	33.05	33.13	33.05	33.13	33.13	1,100
Apr 21, 2023	33.20	33.20	32.96	33.14	33.14	4,400
Apr 20, 2023	33.05	33.25	33.05	33.12	33.12	2,400
Apr 19, 2023	33.12	33.29	33.12	33.26	33.26	2,100
Apr 18, 2023	33.31	33.31	33.31	33.31	33.31	3,300
Apr 17, 2023	32.98	33.14	32.98	33.14	33.14	2,900
Apr 14, 2023	33.05	33.05	32.97	32.97	32.97	300
Apr 13, 2023	32.83	32.97	32.83	32.97	32.97	400
Apr 12, 2023	32.91	32.91	32.87	32.87	32.87	500
Apr 11, 2023	32.82	32.84	32.82	32.82	32.82	4,400
Apr 10, 2023	32.33	32.54	32.33	32.54	32.54	3,200
Apr 06, 2023	32.37	32.43	32.36	32.42	32.42	8,300
Apr 05, 2023	32.38	32.45	32.30	32.42	32.42	16,800
Apr 04, 2023	32.68	32.68	32.38	32.49	32.49	5,000
Apr 03, 2023	32.30	32.58	32.30	32.58	32.58	4,400
Mar 31, 2023	31.84	31.96	31.84	31.91	31.91	2,700
Mar 30, 2023	31.77	31.80	31.67	31.74	31.74	3,400
Mar 29, 2023	31.46	31.59	31.46	31.58	31.58	3,900
Mar 28, 2023	31.32	31.32	31.20	31.25	31.25	900
Mar 27, 2023	31.14	31.20	31.02	31.20	31.20	5,100
Mar 24, 2023	30.62	30.92	30.57	30.92	30.92	3,600
Mar 23, 2023	31.19	31.27	30.80	30.89	30.89	25,000
Mar 22, 2023	31.48	31.48	31.10	31.10	31.10	3,000
Mar 22, 2023	0.363 Dividend
Mar 21, 2023	31.78	31.79	31.78	31.79	31.43	500
Mar 20, 2023	31.17	31.39	31.17	31.39	31.03	2,000
Mar 17, 2023	31.23	31.23	31.03	31.06	30.71	31,700
Mar 16, 2023	31.00	31.51	31.00	31.41	31.05	4,200
Mar 15, 2023	31.46	31.46	30.94	31.25	30.89	4,600
Mar 14, 2023	32.39	32.39	31.91	32.01	31.64	5,300
Mar 13, 2023	31.97	32.14	31.91	31.95	31.59	12,700
Mar 10, 2023	32.89	32.89	32.49	32.49	32.12	6,100
Mar 09, 2023	33.49	33.49	32.95	33.02	32.64	9,600
Mar 08, 2023	33.40	33.69	33.40	33.48	33.10	5,100
Mar 07, 2023	33.65	33.65	33.40	33.47	33.09	4,200
Mar 06, 2023	33.96	34.02	33.88	33.92	33.53	9,300
Mar 03, 2023	33.83	34.02	33.83	33.98	33.59	5,700
Mar 02, 2023	33.50	33.61	33.43	33.61	33.23	8,100
Mar 01, 2023	33.38	33.55	33.38	33.55	33.17	2,700
Feb 28, 2023	33.45	33.45	33.38	33.44	33.06	5,800
Feb 27, 2023	33.48	33.62	33.48	33.49	33.11	12,500
Feb 24, 2023	33.00	33.38	32.94	33.38	33.00	23,500
Feb 23, 2023	33.40	33.40	33.19	33.19	32.81	2,900
Feb 22, 2023	33.41	33.41	33.19	33.23	32.85	1,700
Feb 21, 2023	33.62	33.62	33.48	33.48	33.10	5,500
Feb 17, 2023	33.73	33.84	33.73	33.80	33.41	2,900
Feb 16, 2023	33.85	34.09	33.85	33.94	33.55	2,600
Feb 15, 2023	33.92	33.92	33.91	33.91	33.52	1,700
Feb 14, 2023	34.20	34.20	33.97	34.08	33.69	1,100
Feb 13, 2023	33.91	34.14	33.91	34.09	33.70	2,300
Feb 10, 2023	33.79	33.95	33.77	33.95	33.56	3,300
Feb 09, 2023	34.10	34.10	33.82	33.87	33.48	9,900
Feb 08, 2023	33.98	33.98	33.98	33.98	33.59	400
Feb 07, 2023	33.78	34.16	33.75	34.12	33.73	5,900
Feb 06, 2023	33.84	33.84	33.70	33.76	33.37	3,500
Feb 03, 2023	33.84	34.08	33.84	33.89	33.50	5,900
Feb 02, 2023	34.19	34.19	33.95	34.02	33.63	2,700
Feb 01, 2023	34.13	34.14	33.94	34.11	33.72	7,700
Jan 31, 2023	34.15	34.20	34.15	34.20	33.81	400
Jan 30, 2023	33.97	33.99	33.89	33.89	33.50	1,800
Jan 27, 2023	34.07	34.12	34.00	34.04	33.65	5,300
Jan 26, 2023	33.67	34.02	33.67	34.02	33.63	4,700
Jan 25, 2023	33.56	33.70	33.54	33.67	33.29	10,300
Jan 24, 2023	33.53	33.74	33.53	33.74	33.35	6,600
Jan 23, 2023	33.65	33.77	33.54	33.75	33.36	5,900
Jan 20, 2023	33.44	33.52	33.44	33.52	33.14	700
Jan 19, 2023	33.32	33.45	33.23	33.45	33.07	700
Jan 18, 2023	33.72	33.72	33.37	33.37	32.99	27,500
Jan 17, 2023	33.47	33.55	33.41	33.53	33.15	4,000
Jan 16, 2023	33.47	33.47	33.42	33.42	33.04	500
Jan 13, 2023	33.11	33.44	33.11	33.44	33.06	2,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...