STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Latest stubborn U.S. inflation reading will bring about more 'wait and see' from the Fed

iShares MSCI EAFE Index ETF (CAD-Hedged) (XIN.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

36.13

+0.47

(+1.32%)

As of 01:43PM EDT. Market open.

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	35.90	36.13	35.90	36.13	36.13	3,032
Apr 25, 2024	35.45	35.70	35.36	35.70	35.70	7,600
Apr 24, 2024	35.92	35.93	35.77	35.88	35.88	8,000
Apr 23, 2024	35.77	35.95	35.77	35.94	35.94	13,900
Apr 22, 2024	35.43	35.75	35.43	35.65	35.65	8,300
Apr 19, 2024	35.16	35.27	35.14	35.22	35.22	4,000
Apr 18, 2024	35.26	35.36	35.20	35.23	35.23	4,800
Apr 17, 2024	35.43	35.43	35.16	35.24	35.24	12,900
Apr 16, 2024	35.36	35.41	35.22	35.33	35.33	8,200
Apr 15, 2024	36.05	36.11	35.57	35.60	35.60	13,300
Apr 12, 2024	35.90	35.96	35.60	35.64	35.64	6,500
Apr 11, 2024	35.97	36.01	35.73	35.99	35.99	8,600
Apr 10, 2024	35.75	35.89	35.75	35.88	35.88	8,100
Apr 09, 2024	36.09	36.09	35.85	35.96	35.96	5,300
Apr 08, 2024	36.08	36.09	36.00	36.03	36.03	6,400
Apr 05, 2024	35.69	35.90	35.69	35.88	35.88	9,100
Apr 04, 2024	36.21	36.22	35.77	35.77	35.77	6,400
Apr 03, 2024	35.98	36.10	35.98	36.07	36.07	13,800
Apr 02, 2024	36.04	36.04	35.93	36.01	36.01	8,000
Apr 01, 2024	36.36	36.38	36.30	36.33	36.33	7,300
Mar 28, 2024	36.33	36.36	36.31	36.35	36.35	4,600
Mar 27, 2024	36.30	36.38	36.27	36.37	36.37	5,000
Mar 26, 2024	36.25	36.27	36.16	36.16	36.16	15,700
Mar 25, 2024	36.06	36.15	36.06	36.07	36.07	6,000
Mar 22, 2024	36.30	36.30	36.18	36.22	36.22	4,900
Mar 21, 2024	36.07	36.19	36.07	36.17	36.17	10,900
Mar 20, 2024	35.76	35.97	35.76	35.97	35.97	11,500
Mar 19, 2024	35.63	35.75	35.63	35.71	35.71	5,200
Mar 18, 2024	35.56	35.56	35.49	35.51	35.51	4,000
Mar 15, 2024	35.46	35.54	35.37	35.47	35.47	6,500
Mar 14, 2024	35.55	35.55	35.31	35.40	35.40	8,200
Mar 13, 2024	35.43	35.50	35.43	35.48	35.48	21,800
Mar 12, 2024	35.33	35.51	35.26	35.51	35.51	13,400
Mar 11, 2024	35.13	35.17	35.04	35.15	35.15	2,800
Mar 08, 2024	35.44	35.49	35.33	35.38	35.38	17,900
Mar 07, 2024	35.42	35.53	35.42	35.52	35.52	8,300
Mar 06, 2024	35.27	35.35	35.26	35.29	35.29	6,300
Mar 05, 2024	35.09	35.17	34.95	35.02	35.02	14,700
Mar 04, 2024	35.08	35.19	35.07	35.13	35.13	13,900
Mar 01, 2024	35.07	35.19	35.04	35.17	35.17	12,700
Feb 29, 2024	34.87	34.92	34.75	34.91	34.91	5,900
Feb 28, 2024	34.76	34.82	34.76	34.79	34.79	5,400
Feb 27, 2024	34.89	34.94	34.89	34.94	34.94	7,400
Feb 26, 2024	34.94	34.94	34.85	34.88	34.88	7,400
Feb 23, 2024	34.88	34.96	34.88	34.95	34.95	6,700
Feb 22, 2024	34.83	34.89	34.77	34.87	34.87	4,800
Feb 21, 2024	34.43	34.50	34.37	34.50	34.50	4,200
Feb 20, 2024	34.52	34.52	34.40	34.48	34.48	7,500
Feb 16, 2024	34.48	34.50	34.42	34.44	34.44	3,100
Feb 15, 2024	34.18	34.34	34.18	34.34	34.34	3,300
Feb 14, 2024	34.01	34.08	33.95	34.08	34.08	5,500
Feb 13, 2024	33.89	33.90	33.69	33.77	33.77	7,800
Feb 12, 2024	34.00	34.10	34.00	34.02	34.02	7,100
Feb 09, 2024	33.85	33.96	33.84	33.96	33.96	7,800
Feb 08, 2024	33.85	33.88	33.79	33.86	33.86	3,600
Feb 07, 2024	33.82	33.88	33.78	33.83	33.83	27,800
Feb 06, 2024	33.78	33.86	33.77	33.86	33.86	3,300
Feb 05, 2024	33.78	33.82	33.61	33.82	33.82	8,600
Feb 02, 2024	33.75	33.79	33.65	33.77	33.77	25,700
Feb 01, 2024	33.66	33.76	33.51	33.73	33.73	7,400
Jan 31, 2024	33.76	33.79	33.55	33.57	33.57	7,700
Jan 30, 2024	33.65	33.72	33.65	33.69	33.69	7,400
Jan 29, 2024	33.63	33.73	33.60	33.73	33.73	4,900
Jan 26, 2024	33.66	33.66	33.13	33.58	33.58	13,800
Jan 25, 2024	33.39	33.43	33.31	33.42	33.42	18,100
Jan 24, 2024	33.29	33.38	33.29	33.29	33.29	13,200
Jan 23, 2024	33.04	33.17	33.04	33.14	33.14	10,400
Jan 22, 2024	33.09	33.21	33.09	33.17	33.17	15,100
Jan 19, 2024	32.96	33.05	32.88	33.04	33.04	7,900
Jan 18, 2024	32.87	33.01	32.87	33.01	33.01	5,800
Jan 17, 2024	32.66	32.72	32.56	32.72	32.72	5,500
Jan 16, 2024	33.02	33.09	32.93	32.98	32.98	8,600
Jan 15, 2024	33.15	33.49	33.15	33.49	33.49	6,700
Jan 12, 2024	33.17	33.20	33.14	33.20	33.20	7,300
Jan 11, 2024	33.15	33.15	32.90	33.06	33.06	4,400
Jan 10, 2024	32.97	33.09	32.97	33.06	33.06	16,000
Jan 09, 2024	32.76	32.87	32.76	32.86	32.86	11,900
Jan 08, 2024	32.77	33.04	32.77	33.04	33.04	6,900
Jan 05, 2024	32.73	32.89	32.73	32.78	32.78	14,300
Jan 04, 2024	32.70	32.81	32.70	32.73	32.73	7,600
Jan 03, 2024	32.62	32.68	32.61	32.62	32.62	8,300
Jan 02, 2024	32.78	32.89	32.74	32.74	32.74	11,000
Dec 29, 2023	32.96	32.96	32.79	32.86	32.86	5,100
Dec 28, 2023	32.86	32.87	32.81	32.83	32.83	4,400
Dec 28, 2023	0.357 Dividend
Dec 27, 2023	33.16	33.22	33.16	33.17	32.81	5,200
Dec 22, 2023	33.05	33.16	33.05	33.13	32.77	11,700
Dec 21, 2023	32.98	33.07	32.95	33.07	32.71	6,500
Dec 20, 2023	33.08	33.16	32.85	32.85	32.50	5,100
Dec 19, 2023	33.00	33.14	33.00	33.07	32.71	22,200
Dec 18, 2023	32.99	32.99	32.85	32.91	32.56	11,500
Dec 15, 2023	32.97	32.97	32.79	32.82	32.47	27,100
Dec 14, 2023	33.07	33.07	32.92	32.97	32.62	14,900
Dec 13, 2023	32.81	33.00	32.77	33.00	32.64	5,600
Dec 12, 2023	32.72	32.85	32.72	32.85	32.50	15,000
Dec 11, 2023	32.75	32.88	32.75	32.88	32.53	5,800
Dec 08, 2023	32.67	32.75	32.62	32.73	32.38	39,600
Dec 07, 2023	32.52	32.53	32.41	32.53	32.18	8,900
Dec 06, 2023	32.68	32.78	32.59	32.60	32.25	9,500
Dec 05, 2023	32.41	32.49	32.40	32.45	32.10	2,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,979.76+94.38(+0.43%)

S&P 5005,109.07+60.65(+1.20%)

DOW38,284.85+199.05(+0.52%)

CAD/USD0.7321-0.0002(-0.03%)

CRUDE OIL83.74+0.17(+0.20%)

Bitcoin CAD87,369.37-900.60(-1.02%)

STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

iShares MSCI EAFE Index ETF (CAD-Hedged) (XIN.TO)

S&P/TSX
21,979.76
+94.38(+0.43%)

S&P 500
5,109.07
+60.65(+1.20%)

DOW
38,284.85
+199.05(+0.52%)

CAD/USD
0.7321
-0.0002(-0.03%)

CRUDE OIL
83.74
+0.17(+0.20%)

Bitcoin CAD
87,369.37
-900.60(-1.02%)