STOCKS EXTEND GAINS AS RALLY LOOKS SET TO CONTINUE

WTI crude oil up more than 1% to trade above US$93 a barrel

iShares S&P/TSX Capped Information Technology Index ETF (XIT.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

36.36

+0.58

(+1.62%)

As of 10:51AM EDT. Market open.

Time Period:

Aug 11, 2021 - Aug 11, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 11, 2022	36.24	36.78	36.22	36.36	36.36	17,380
Aug 10, 2022	35.28	35.79	35.10	35.78	35.78	16,700
Aug 09, 2022	35.38	35.38	34.25	34.31	34.31	17,800
Aug 08, 2022	36.02	36.50	35.53	35.77	35.77	20,600
Aug 05, 2022	35.41	36.09	35.21	35.92	35.92	9,900
Aug 04, 2022	36.35	36.50	35.95	36.08	36.08	13,800
Aug 03, 2022	34.86	36.22	34.75	36.14	36.14	71,000
Aug 02, 2022	34.15	35.15	33.70	34.61	34.61	36,400
Jul 29, 2022	33.85	34.17	33.67	34.13	34.13	30,200
Jul 28, 2022	33.43	33.95	32.94	33.88	33.88	15,500
Jul 27, 2022	32.19	33.55	32.19	33.48	33.48	44,900
Jul 26, 2022	32.64	32.64	31.70	32.08	32.08	56,700
Jul 25, 2022	34.07	34.07	33.37	33.63	33.63	28,800
Jul 22, 2022	34.77	34.91	33.89	34.07	34.07	34,300
Jul 21, 2022	34.14	35.00	34.08	34.99	34.99	71,200
Jul 20, 2022	32.84	34.42	32.84	34.29	34.29	110,200
Jul 19, 2022	32.41	32.67	31.82	32.65	32.65	20,600
Jul 18, 2022	31.92	32.40	31.78	31.85	31.85	12,200
Jul 15, 2022	31.50	31.57	31.17	31.43	31.43	35,700
Jul 14, 2022	31.33	31.78	31.16	31.34	31.34	10,000
Jul 13, 2022	31.17	31.66	30.98	31.53	31.53	7,100
Jul 12, 2022	31.93	32.06	31.55	31.65	31.65	7,900
Jul 11, 2022	32.80	32.84	31.80	31.80	31.80	8,000
Jul 08, 2022	32.64	33.40	32.62	33.08	33.08	4,700
Jul 07, 2022	32.00	33.09	32.00	33.08	33.08	11,200
Jul 06, 2022	32.42	32.49	32.02	32.15	32.15	22,200
Jul 05, 2022	30.95	32.36	30.83	32.31	32.31	46,200
Jul 04, 2022	31.33	31.33	30.92	31.11	31.11	17,100
Jun 30, 2022	31.38	31.38	30.59	31.03	31.03	10,300
Jun 29, 2022	31.66	32.19	31.45	31.63	31.63	9,200
Jun 28, 2022	33.12	33.33	32.32	32.32	32.32	16,700
Jun 27, 2022	33.81	33.81	32.59	33.15	33.15	18,700
Jun 24, 2022	32.67	33.65	32.67	33.56	33.56	85,600
Jun 23, 2022	31.38	32.44	31.10	32.44	32.44	31,400
Jun 22, 2022	30.61	31.50	30.60	31.15	31.15	40,100
Jun 21, 2022	30.86	31.38	30.86	30.97	30.97	15,300
Jun 20, 2022	30.53	30.88	30.52	30.88	30.88	5,000
Jun 17, 2022	29.95	30.99	29.95	30.52	30.52	14,500
Jun 16, 2022	30.39	30.45	29.73	29.81	29.81	53,300
Jun 15, 2022	30.59	31.30	30.59	31.00	31.00	10,700
Jun 14, 2022	30.80	31.00	30.11	30.27	30.27	16,200
Jun 13, 2022	31.00	31.00	30.49	30.69	30.69	29,000
Jun 10, 2022	32.48	32.54	31.66	31.93	31.93	21,200
Jun 09, 2022	33.24	33.25	32.92	32.92	32.92	15,900
Jun 08, 2022	33.40	33.70	33.16	33.29	33.29	19,200
Jun 07, 2022	33.09	33.55	32.76	33.47	33.47	15,100
Jun 06, 2022	33.37	33.70	33.18	33.34	33.34	6,000
Jun 03, 2022	33.89	33.89	32.80	32.97	32.97	14,500
Jun 02, 2022	33.02	34.30	33.00	34.19	34.19	9,600
Jun 01, 2022	34.18	34.30	32.98	33.13	33.13	13,000
May 31, 2022	34.41	34.41	33.49	33.82	33.82	38,100
May 30, 2022	33.92	34.35	33.89	34.35	34.35	21,400
May 27, 2022	33.17	33.83	33.17	33.73	33.73	48,700
May 26, 2022	32.24	33.15	32.24	32.93	32.93	55,700
May 25, 2022	31.89	32.39	31.89	32.30	32.30	51,400
May 24, 2022	33.09	33.09	31.88	31.95	31.95	14,700
May 20, 2022	34.13	34.13	32.65	33.33	33.33	15,500
May 19, 2022	32.46	34.11	32.46	33.45	33.45	25,400
May 18, 2022	32.70	33.00	32.25	32.46	32.46	17,300
May 17, 2022	33.05	33.25	32.36	33.09	33.09	53,300
May 16, 2022	33.21	33.21	32.35	32.39	32.39	26,100
May 13, 2022	31.97	33.28	31.97	33.25	33.25	43,200
May 12, 2022	30.45	32.23	30.40	31.33	31.33	66,900
May 11, 2022	31.25	31.25	30.60	30.75	30.75	52,400
May 10, 2022	32.06	32.13	30.63	31.26	31.26	39,700
May 09, 2022	32.36	32.50	31.48	31.61	31.61	36,200
May 06, 2022	33.41	33.41	32.35	32.95	32.95	26,600
May 05, 2022	34.46	34.46	33.25	33.65	33.65	46,100
May 04, 2022	35.60	36.01	34.48	35.91	35.91	17,000
May 03, 2022	35.32	35.92	35.30	35.58	35.58	12,900
May 02, 2022	34.72	35.35	34.60	35.30	35.30	75,800
Apr 29, 2022	34.99	35.85	34.71	34.71	34.71	44,800
Apr 28, 2022	35.55	35.84	34.87	35.54	35.54	25,800
Apr 27, 2022	34.85	35.42	34.65	34.70	34.70	18,300
Apr 26, 2022	36.04	36.04	34.89	34.90	34.90	26,500
Apr 25, 2022	35.34	36.25	35.10	36.25	36.25	28,600
Apr 22, 2022	36.27	36.54	35.40	35.44	35.44	25,600
Apr 21, 2022	37.78	37.82	36.20	36.29	36.29	34,500
Apr 20, 2022	39.48	39.48	37.43	37.48	37.48	52,600
Apr 19, 2022	38.44	39.64	38.44	39.61	39.61	14,600
Apr 18, 2022	38.30	38.62	37.80	38.50	38.50	17,700
Apr 14, 2022	39.38	39.59	38.56	38.56	38.56	21,400
Apr 13, 2022	38.84	40.04	38.84	39.48	39.48	14,400
Apr 12, 2022	39.58	39.95	38.85	38.88	38.88	15,600
Apr 11, 2022	39.32	39.60	38.75	39.25	39.25	12,900
Apr 08, 2022	40.05	40.06	39.24	39.24	39.24	20,900
Apr 07, 2022	40.67	40.85	39.79	40.57	40.57	18,400
Apr 06, 2022	41.59	41.59	40.20	40.77	40.77	31,900
Apr 05, 2022	42.56	42.56	41.80	42.15	42.15	12,600
Apr 04, 2022	41.38	42.71	41.34	42.61	42.61	16,600
Apr 01, 2022	41.33	41.51	41.05	41.38	41.38	7,400
Mar 31, 2022	42.02	42.02	41.06	41.06	41.06	11,000
Mar 30, 2022	42.25	42.41	41.49	41.78	41.78	32,900
Mar 29, 2022	42.00	43.03	41.90	42.73	42.73	72,900
Mar 28, 2022	40.96	42.00	40.59	41.45	41.45	40,800
Mar 25, 2022	41.80	41.86	40.48	40.74	40.74	26,600
Mar 24, 2022	42.10	42.10	41.17	41.67	41.67	22,300
Mar 23, 2022	42.64	43.01	41.90	41.94	41.94	33,200
Mar 22, 2022	41.92	43.23	41.59	42.93	42.93	55,000
Mar 21, 2022	42.13	42.30	40.86	41.76	41.76	34,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,074.54+188.60(+0.95%)

S&P 5004,245.36+35.12(+0.83%)

DOW33,589.33+279.82(+0.84%)

CAD/USD0.7847+0.0018(+0.22%)

CRUDE OIL92.79+0.86(+0.94%)

BTC-CAD31,335.48+583.47(+1.90%)

STOCKS EXTEND GAINS AS RALLY LOOKS SET TO CONTINUE

iShares S&P/TSX Capped Information Technology Index ETF (XIT.TO)

S&P/TSX
20,074.54
+188.60(+0.95%)

S&P 500
4,245.36
+35.12(+0.83%)

DOW
33,589.33
+279.82(+0.84%)

CAD/USD
0.7847
+0.0018(+0.22%)

CRUDE OIL
92.79
+0.86(+0.94%)

BTC-CAD
31,335.48
+583.47(+1.90%)