Canada markets closed

iShares Core Equity ETF Portfolio (XEQT.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
26.36-0.11 (-0.42%)
At close: 3:54PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul. 30, 202126.3226.4126.3226.3626.3679,413
Jul. 29, 202126.5026.5526.4726.4726.4758,900
Jul. 28, 202126.5226.5226.4626.4826.4847,800
Jul. 27, 202126.4726.4726.3026.4726.4761,800
Jul. 26, 202126.5926.6026.4426.4926.4950,400
Jul. 23, 202126.4026.5526.4026.5026.5034,900
Jul. 22, 202126.3026.3826.2926.3326.3366,300
Jul. 21, 202126.3526.3726.2226.3426.3450,700
Jul. 20, 202126.2426.3226.0426.2526.2584,000
Jul. 19, 202126.1026.1125.9026.0226.02184,500
Jul. 16, 202126.4126.4226.1926.2126.21102,200
Jul. 15, 202126.3526.4026.2926.4026.4062,100
Jul. 14, 202126.4626.4726.3326.3426.3470,000
Jul. 13, 202126.4326.4926.3826.3926.3972,000
Jul. 12, 202126.4926.4926.3526.3826.3865,900
Jul. 09, 202126.2026.3326.2026.3326.3340,200
Jul. 08, 202126.1726.1725.9926.1226.12142,300
Jul. 07, 202126.2726.3726.2526.3326.3375,100
Jul. 06, 202126.2226.2526.1326.2526.2589,800
Jul. 05, 202126.1526.2226.1526.2226.2290,300
Jul. 02, 202126.1726.1726.0526.0826.0865,200
Jun. 30, 202126.0226.0325.9426.0326.0369,000
Jun. 29, 202126.0026.0826.0026.0726.0741,400
Jun. 28, 202126.0026.0225.8925.9725.9768,300
Jun. 25, 202125.9425.9425.8525.9425.9433,500
Jun. 24, 202125.8725.9125.8325.9025.9025,500
Jun. 24, 20210.14 Dividend
Jun. 23, 202125.9325.9325.8425.8725.7353,600
Jun. 22, 202125.9225.9525.8725.9325.7948,200
Jun. 21, 202125.7825.9225.7225.9225.7843,200
Jun. 18, 202125.7625.8425.7025.7525.6187,400
Jun. 17, 202125.8825.9625.8325.9425.8041,300
Jun. 16, 202125.8925.9025.7525.8525.7189,700
Jun. 15, 202125.8325.8825.7925.8625.7268,300
Jun. 14, 202125.7825.8125.7225.8125.67104,400
Jun. 11, 202125.6825.8025.6725.8025.6685,300
Jun. 10, 202125.6525.6525.5525.6125.4752,400
Jun. 09, 202125.5925.6225.5025.5725.4368,100
Jun. 08, 202125.6125.6525.5025.6325.4950,000
Jun. 07, 202125.5725.5725.4825.5625.4264,500
Jun. 04, 202125.4325.5225.4325.5225.3842,300
Jun. 03, 202125.3125.4225.2625.3625.2285,700
Jun. 02, 202125.4025.4225.3325.3425.2064,200
Jun. 01, 202125.4125.4125.2625.3825.2451,400
May 31, 202125.3925.3925.2525.2925.1567,900
May 28, 202125.3725.3825.3025.3125.1774,700
May 27, 202125.2525.2725.2225.2325.0950,000
May 26, 202125.1725.2625.1525.2525.1140,200
May 25, 202125.1225.1725.0425.0724.9343,600
May 21, 202124.9925.0124.8924.9124.7859,700
May 20, 202124.8124.9624.7824.9324.8044,200
May 19, 202124.5524.7724.4724.7724.6496,800
May 18, 202124.8924.9224.7924.7924.6655,100
May 17, 202124.9024.9024.7324.8424.7179,800
May 14, 202124.7024.9424.6924.9324.8091,300
May 13, 202124.4824.6724.4624.6524.5270,000
May 12, 202124.6024.6424.3424.3824.25177,000
May 11, 202124.7124.8024.5724.7624.63146,000
May 10, 202125.2525.2524.9724.9724.83126,400
May 07, 202125.1225.3025.1225.2725.1328,700
May 06, 202125.1025.1024.9025.0724.9381,000
May 05, 202125.1825.1925.0625.1124.9752,000
May 04, 202125.2525.2524.8925.0724.93138,700
May 03, 202125.3125.3125.2025.2525.1193,800
Apr. 30, 202125.2025.2525.0825.1525.01125,800
Apr. 29, 202125.4325.4625.2325.3325.1989,200
Apr. 28, 202125.4925.4925.3625.3925.2566,700
Apr. 27, 202125.4725.4725.3925.4325.2954,600
Apr. 26, 202125.4925.4925.4125.4625.32101,500
Apr. 23, 202125.3225.5425.3225.5025.3640,200
Apr. 22, 202125.4825.4825.2325.2925.1559,100
Apr. 21, 202125.3925.5025.2425.4225.2852,300
Apr. 20, 202125.4625.4625.2525.3925.25116,000
Apr. 19, 202125.6025.6025.4625.5025.36100,300
Apr. 16, 202125.6425.6425.5425.6225.4870,500
Apr. 15, 202125.4925.5825.4525.5725.4370,200
Apr. 14, 202125.4325.5125.3125.3125.17111,200
Apr. 13, 202125.3425.4025.3225.3725.2368,500
Apr. 12, 202125.3425.3425.2725.3225.1881,800
Apr. 09, 202125.2825.3425.2325.3425.2073,000
Apr. 08, 202125.3025.3225.2325.3125.1781,900
Apr. 07, 202125.2325.2925.2025.2625.1248,600
Apr. 06, 202125.1225.2025.1025.1825.0447,300
Apr. 05, 202125.3325.3325.0225.1425.0094,700
Apr. 01, 202124.8024.9124.7924.9124.7871,100
Mar. 31, 202124.6924.7224.5924.6424.5144,500
Mar. 30, 202124.6024.7124.5524.6824.5563,300
Mar. 29, 202124.7024.7024.5124.6124.4859,700
Mar. 26, 202124.4624.7224.4324.7224.5940,900
Mar. 25, 202124.1624.4624.1124.4324.3099,400
Mar. 25, 20210.097 Dividend
Mar. 24, 202124.6024.6024.3524.4024.1764,100
Mar. 23, 202124.7524.7524.4724.5124.2880,800
Mar. 22, 202124.6424.7524.5924.7124.4851,400
Mar. 19, 202124.6524.6624.4924.6324.4089,200
Mar. 18, 202124.7524.7924.5924.6024.3788,200
Mar. 17, 202124.7224.8324.6224.7524.5281,700
Mar. 16, 202124.8724.8724.6524.7124.4886,600
Mar. 15, 202124.7724.8124.6224.8124.5888,200
Mar. 12, 202124.6824.7024.5524.7024.4781,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...