STOCKS SHED GAINS, TESLA SURGES DAY AFTER EARNINGS

Tesla shares jump after EV maker vows to speed up launch of more affordable models

iShares Core Equity ETF Portfolio (XEQT.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

29.64

+0.01

(+0.03%)

At close: 03:59PM EDT

Time Period:

Apr 24, 2023 - Apr 24, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 24, 2024	29.70	29.75	29.53	29.64	29.64	135,762
Apr 23, 2024	29.46	29.66	29.45	29.63	29.63	129,100
Apr 22, 2024	29.25	29.47	29.23	29.39	29.39	189,700
Apr 19, 2024	29.30	29.37	29.15	29.23	29.23	208,000
Apr 18, 2024	29.35	29.51	29.28	29.33	29.33	151,000
Apr 17, 2024	29.64	29.64	29.31	29.39	29.39	223,000
Apr 16, 2024	29.61	29.63	29.46	29.51	29.51	256,100
Apr 15, 2024	30.02	30.04	29.57	29.62	29.62	321,200
Apr 12, 2024	30.10	30.13	29.80	29.86	29.86	321,600
Apr 11, 2024	30.07	30.17	29.91	30.13	30.13	174,200
Apr 10, 2024	29.97	30.10	29.92	30.03	30.03	212,000
Apr 09, 2024	30.18	30.22	30.00	30.18	30.18	209,400
Apr 08, 2024	30.14	30.17	30.10	30.13	30.13	186,900
Apr 05, 2024	29.90	30.15	29.90	30.09	30.09	176,200
Apr 04, 2024	30.11	30.15	29.76	29.79	29.79	302,500
Apr 03, 2024	29.95	30.05	29.92	30.00	30.00	310,700
Apr 02, 2024	30.05	30.05	29.89	29.98	29.98	314,500
Apr 01, 2024	30.25	30.51	30.12	30.28	30.28	388,600
Mar 28, 2024	30.23	30.23	30.15	30.19	30.19	178,700
Mar 27, 2024	30.14	30.21	30.04	30.21	30.21	109,400
Mar 26, 2024	30.04	30.08	29.98	29.98	29.98	189,400
Mar 25, 2024	30.04	30.09	30.01	30.02	30.02	230,300
Mar 22, 2024	30.16	30.17	30.06	30.13	30.13	247,100
Mar 22, 2024	0.092 Dividend
Mar 21, 2024	30.22	30.26	30.17	30.18	30.09	177,800
Mar 20, 2024	29.90	30.04	29.84	30.03	29.94	214,000
Mar 19, 2024	29.83	29.88	29.75	29.87	29.78	178,700
Mar 18, 2024	29.85	30.08	29.70	30.08	29.99	393,300
Mar 15, 2024	29.70	29.70	29.59	29.69	29.60	232,300
Mar 14, 2024	29.83	29.83	29.60	29.71	29.62	201,100
Mar 13, 2024	29.80	29.83	29.72	29.77	29.68	129,000
Mar 12, 2024	29.63	29.81	29.57	29.80	29.71	166,300
Mar 11, 2024	29.59	29.59	29.44	29.57	29.48	297,000
Mar 08, 2024	29.74	29.83	29.58	29.64	29.55	235,500
Mar 07, 2024	29.63	29.72	29.60	29.69	29.60	130,700
Mar 06, 2024	29.63	29.63	29.44	29.50	29.41	207,600
Mar 05, 2024	29.54	29.54	29.33	29.42	29.33	248,400
Mar 04, 2024	29.62	29.63	29.51	29.60	29.51	297,900
Mar 01, 2024	29.41	29.60	29.39	29.60	29.51	179,400
Feb 29, 2024	29.32	29.35	29.17	29.33	29.24	232,300
Feb 28, 2024	29.22	29.25	29.15	29.20	29.11	169,700
Feb 27, 2024	29.18	29.24	29.14	29.24	29.15	196,100
Feb 26, 2024	29.25	29.25	29.13	29.14	29.05	278,400
Feb 23, 2024	29.17	29.23	29.15	29.23	29.14	135,200
Feb 22, 2024	29.00	29.15	28.95	29.13	29.04	181,800
Feb 21, 2024	28.74	28.76	28.62	28.76	28.67	202,100
Feb 20, 2024	28.81	28.85	28.72	28.79	28.70	341,800
Feb 16, 2024	28.81	28.92	28.76	28.81	28.72	165,900
Feb 15, 2024	28.69	28.82	28.69	28.81	28.72	99,700
Feb 14, 2024	28.54	28.65	28.45	28.63	28.54	132,000
Feb 13, 2024	28.54	28.66	28.21	28.35	28.26	359,900
Feb 12, 2024	28.65	28.74	28.62	28.66	28.57	175,700
Feb 09, 2024	28.51	28.61	28.45	28.60	28.51	148,600
Feb 08, 2024	28.51	28.51	28.39	28.46	28.37	143,800
Feb 07, 2024	28.47	28.50	28.39	28.48	28.39	119,300
Feb 06, 2024	28.42	28.42	28.33	28.40	28.31	94,600
Feb 05, 2024	28.43	28.44	28.24	28.37	28.28	183,100
Feb 02, 2024	28.29	28.44	28.19	28.40	28.31	160,400
Feb 01, 2024	28.19	28.24	27.99	28.24	28.15	124,900
Jan 31, 2024	28.31	28.32	28.02	28.05	27.96	232,300
Jan 30, 2024	28.36	28.36	28.27	28.31	28.22	115,400
Jan 29, 2024	28.28	28.36	28.19	28.36	28.27	213,600
Jan 26, 2024	28.24	28.28	28.20	28.22	28.13	121,400
Jan 25, 2024	28.31	28.31	28.17	28.24	28.15	125,400
Jan 24, 2024	28.17	28.30	28.17	28.22	28.13	102,300
Jan 23, 2024	28.03	28.06	27.97	28.06	27.97	115,500
Jan 22, 2024	28.00	28.03	27.93	28.03	27.94	142,000
Jan 19, 2024	27.75	27.89	27.66	27.88	27.80	170,300
Jan 18, 2024	27.67	27.74	27.57	27.74	27.66	96,900
Jan 17, 2024	27.66	27.66	27.46	27.58	27.50	209,600
Jan 16, 2024	27.88	27.88	27.70	27.79	27.71	181,900
Jan 15, 2024	27.92	27.97	27.86	27.97	27.88	130,200
Jan 12, 2024	27.85	27.91	27.76	27.88	27.80	127,000
Jan 11, 2024	27.85	27.85	27.62	27.83	27.75	158,800
Jan 10, 2024	27.71	27.82	27.69	27.80	27.72	139,900
Jan 09, 2024	27.67	27.73	27.60	27.71	27.63	185,800
Jan 08, 2024	27.50	27.77	27.50	27.77	27.69	157,600
Jan 05, 2024	27.44	27.55	27.39	27.50	27.42	243,200
Jan 04, 2024	27.43	27.56	27.40	27.42	27.34	154,900
Jan 03, 2024	27.55	27.55	27.36	27.43	27.35	255,400
Jan 02, 2024	27.67	27.68	27.52	27.61	27.53	282,900
Dec 29, 2023	27.70	27.72	27.51	27.66	27.58	99,600
Dec 28, 2023	27.71	27.71	27.63	27.67	27.59	144,200
Dec 28, 2023	0.2 Dividend
Dec 27, 2023	27.79	27.88	27.74	27.86	27.58	120,200
Dec 22, 2023	27.70	27.79	27.69	27.71	27.43	65,200
Dec 21, 2023	27.65	27.71	27.56	27.69	27.41	73,000
Dec 20, 2023	27.80	27.83	27.50	27.50	27.22	131,600
Dec 19, 2023	27.69	27.83	27.69	27.83	27.55	94,100
Dec 18, 2023	27.63	27.71	27.62	27.67	27.39	86,600
Dec 15, 2023	27.75	27.76	27.51	27.55	27.27	131,000
Dec 14, 2023	27.71	27.86	27.66	27.75	27.47	121,100
Dec 13, 2023	27.37	27.68	27.33	27.68	27.40	94,900
Dec 12, 2023	27.34	27.40	27.30	27.40	27.12	98,900
Dec 11, 2023	27.27	27.33	27.21	27.33	27.05	82,500
Dec 08, 2023	27.20	27.31	27.18	27.29	27.01	69,400
Dec 07, 2023	27.15	27.22	27.13	27.21	26.93	48,500
Dec 06, 2023	27.20	27.27	27.06	27.08	26.80	76,200
Dec 05, 2023	27.08	27.15	27.07	27.12	26.84	63,100
Dec 04, 2023	27.12	27.13	27.01	27.12	26.84	88,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,873.72-138.00(-0.63%)

S&P 5005,071.63+1.08(+0.02%)

DOW38,460.92-42.77(-0.11%)

CAD/USD0.7299-0.0021(-0.29%)

CRUDE OIL82.92-0.44(-0.53%)

Bitcoin CAD87,576.08-3,298.25(-3.63%)

STOCKS SHED GAINS, TESLA SURGES DAY AFTER EARNINGS

iShares Core Equity ETF Portfolio (XEQT.TO)

S&P/TSX
21,873.72
-138.00(-0.63%)

S&P 500
5,071.63
+1.08(+0.02%)

DOW
38,460.92
-42.77(-0.11%)

CAD/USD
0.7299
-0.0021(-0.29%)

CRUDE OIL
82.92
-0.44(-0.53%)

Bitcoin CAD
87,576.08
-3,298.25(-3.63%)