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

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

58.31+0.51 (+0.88%)

At close: 3:59PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep. 22, 2021	58.04	58.50	57.80	58.31	58.31	15,109
Sep. 21, 2021	58.14	58.14	57.62	57.80	57.80	12,200
Sep. 20, 2021	57.73	58.15	57.00	57.73	57.73	23,100
Sep. 17, 2021	58.54	58.70	58.27	58.61	58.61	6,600
Sep. 16, 2021	58.42	58.80	58.15	58.70	58.70	13,100
Sep. 15, 2021	57.96	58.52	57.69	58.46	58.46	11,700
Sep. 14, 2021	58.65	58.65	57.97	58.13	58.13	14,900
Sep. 13, 2021	59.47	59.47	57.95	58.37	58.37	30,300
Sep. 10, 2021	59.35	59.52	59.04	59.26	59.26	11,000
Sep. 09, 2021	58.72	59.39	58.72	59.24	59.24	10,300
Sep. 08, 2021	59.46	59.46	58.57	58.60	58.60	22,800
Sep. 07, 2021	59.50	59.51	58.91	59.40	59.40	9,000
Sep. 03, 2021	59.69	59.69	58.90	59.24	59.24	30,300
Sep. 02, 2021	59.27	59.57	59.00	59.20	59.20	13,900
Sep. 01, 2021	58.44	59.23	58.44	59.16	59.16	13,400
Aug. 31, 2021	58.28	58.70	58.20	58.31	58.31	17,700
Aug. 30, 2021	58.14	58.39	57.69	58.33	58.33	11,400
Aug. 27, 2021	57.10	57.73	56.75	57.73	57.73	13,000
Aug. 26, 2021	57.25	57.41	56.88	57.00	57.00	5,700
Aug. 25, 2021	57.20	57.41	56.87	57.38	57.38	9,900
Aug. 24, 2021	56.88	57.22	56.74	57.22	57.22	11,700
Aug. 23, 2021	56.01	56.55	55.97	56.55	56.55	17,000
Aug. 20, 2021	55.43	56.05	55.38	55.99	55.99	7,700
Aug. 19, 2021	55.01	55.56	54.92	55.34	55.34	13,600
Aug. 18, 2021	54.85	55.40	54.82	55.29	55.29	11,100
Aug. 17, 2021	54.80	55.10	54.62	54.94	54.94	7,500
Aug. 16, 2021	55.06	55.48	54.76	55.17	55.17	6,000
Aug. 13, 2021	55.16	55.16	54.75	55.06	55.06	8,800
Aug. 12, 2021	54.64	55.10	54.40	55.05	55.05	19,100
Aug. 11, 2021	54.99	55.00	54.30	54.67	54.67	15,300
Aug. 10, 2021	55.45	55.53	54.83	54.96	54.96	24,000
Aug. 09, 2021	54.68	55.18	54.40	55.01	55.01	12,000
Aug. 06, 2021	54.53	55.25	54.35	55.00	55.00	16,000
Aug. 05, 2021	54.42	54.88	54.42	54.87	54.87	9,500
Aug. 04, 2021	54.25	54.42	53.99	54.41	54.41	14,300
Aug. 03, 2021	54.48	54.50	53.43	54.06	54.06	9,900
Jul. 30, 2021	53.18	53.60	53.18	53.60	53.60	10,800
Jul. 29, 2021	53.74	53.88	53.45	53.54	53.54	15,200
Jul. 28, 2021	54.68	54.68	53.67	53.99	53.99	33,700
Jul. 27, 2021	54.13	54.31	53.40	54.08	54.08	19,100
Jul. 26, 2021	54.76	54.76	53.70	53.93	53.93	43,500
Jul. 23, 2021	53.99	54.72	53.98	54.72	54.72	31,200
Jul. 22, 2021	53.41	53.99	53.41	53.83	53.83	9,500
Jul. 21, 2021	53.18	53.49	53.08	53.49	53.49	7,000
Jul. 20, 2021	52.35	53.35	51.95	53.24	53.24	11,400
Jul. 19, 2021	51.44	52.20	51.30	52.10	52.10	19,000
Jul. 16, 2021	52.29	52.30	51.81	51.82	51.82	9,900
Jul. 15, 2021	52.43	52.61	51.75	52.14	52.14	32,100
Jul. 14, 2021	53.25	53.40	52.20	52.20	52.20	19,300
Jul. 13, 2021	52.69	53.47	52.45	53.07	53.07	15,300
Jul. 12, 2021	53.50	53.69	52.65	52.75	52.75	19,300
Jul. 09, 2021	52.58	53.14	52.55	53.14	53.14	6,200
Jul. 08, 2021	52.50	52.70	52.01	52.51	52.51	25,400
Jul. 07, 2021	53.74	53.88	53.00	53.24	53.24	35,300
Jul. 06, 2021	52.62	53.39	52.62	53.35	53.35	22,300
Jul. 05, 2021	52.42	52.59	52.16	52.59	52.59	6,500
Jul. 02, 2021	52.27	52.80	52.13	52.28	52.28	21,300
Jun. 30, 2021	52.42	52.55	52.06	52.15	52.15	11,200
Jun. 29, 2021	52.68	53.00	52.60	52.69	52.69	15,200
Jun. 28, 2021	52.14	52.75	52.00	52.70	52.70	27,700
Jun. 25, 2021	52.05	52.09	51.20	51.83	51.83	14,000
Jun. 24, 2021	52.35	52.69	52.01	52.09	52.09	24,000
Jun. 24, 2021	0.013 Dividend
Jun. 23, 2021	52.03	52.29	51.89	52.16	52.15	15,400
Jun. 22, 2021	51.56	52.33	51.56	52.22	52.21	20,700
Jun. 21, 2021	51.45	52.25	50.95	51.49	51.48	33,900
Jun. 18, 2021	51.10	51.78	50.87	51.47	51.46	75,800
Jun. 17, 2021	49.38	51.65	49.38	51.25	51.24	64,300
Jun. 16, 2021	49.38	49.70	49.21	49.39	49.38	18,700
Jun. 15, 2021	49.35	49.73	48.99	49.27	49.26	45,800
Jun. 14, 2021	48.06	49.04	48.06	49.03	49.02	55,100
Jun. 11, 2021	47.66	48.05	47.60	48.05	48.04	19,700
Jun. 10, 2021	47.54	47.69	47.14	47.66	47.65	20,000
Jun. 09, 2021	47.76	47.90	47.20	47.57	47.56	36,200
Jun. 08, 2021	47.90	48.10	47.24	47.77	47.76	37,900
Jun. 07, 2021	47.20	47.58	46.86	47.58	47.57	36,300
Jun. 04, 2021	47.15	47.35	46.96	46.98	46.97	14,500
Jun. 03, 2021	47.43	47.96	46.47	47.06	47.05	87,100
Jun. 02, 2021	46.73	47.10	46.35	46.83	46.82	58,200
Jun. 01, 2021	45.01	46.80	45.01	46.45	46.44	41,200
May 31, 2021	46.10	46.10	45.69	45.70	45.69	20,400
May 28, 2021	46.11	46.65	45.86	45.86	45.85	24,400
May 27, 2021	46.00	46.07	45.64	45.92	45.91	43,500
May 26, 2021	46.00	46.37	46.00	46.10	46.09	57,500
May 25, 2021	46.00	46.34	45.63	45.76	45.75	42,600
May 21, 2021	45.68	45.81	45.16	45.47	45.46	38,100
May 20, 2021	44.58	45.62	44.53	45.57	45.56	43,700
May 19, 2021	43.31	44.25	43.30	44.25	44.24	24,700
May 18, 2021	43.56	44.20	43.30	43.90	43.89	60,500
May 17, 2021	43.56	43.66	43.20	43.41	43.40	37,200
May 14, 2021	43.23	43.58	42.61	43.55	43.54	103,900
May 13, 2021	43.68	43.68	42.56	43.02	43.01	54,600
May 12, 2021	43.11	43.41	42.80	43.37	43.36	37,200
May 11, 2021	43.23	43.65	42.68	43.63	43.62	63,800
May 10, 2021	44.87	44.90	43.75	43.75	43.74	65,200
May 07, 2021	44.75	45.47	44.61	44.95	44.94	54,600
May 06, 2021	45.15	45.15	44.19	44.59	44.58	36,300
May 05, 2021	46.11	46.11	45.26	45.32	45.31	33,500
May 04, 2021	45.75	45.80	44.85	45.78	45.77	77,500
May 03, 2021	46.98	46.98	45.80	45.81	45.80	36,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX20,401.49+157.20(+0.78%)

S&P 5004,395.64+41.45(+0.95%)

DOW34,258.32+338.48(+1.00%)

CAD/USD0.7824-0.0009(-0.11%)

CRUDE OIL71.95-0.28(-0.39%)

BTC-CAD55,699.46+3,397.24(+6.50%)

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

S&P/TSX
20,401.49
+157.20(+0.78%)

S&P 500
4,395.64
+41.45(+0.95%)

DOW
34,258.32
+338.48(+1.00%)

CAD/USD
0.7824
-0.0009(-0.11%)

CRUDE OIL
71.95
-0.28(-0.39%)

BTC-CAD
55,699.46
+3,397.24(+6.50%)