Canada markets open in 2 hours 45 minutes

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
54.60+0.22 (+0.40%)
At close: 03:58PM EST
Time Period:
Mar 01, 2023 - Mar 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 29, 202454.6954.7654.3854.6054.603,400
Feb 28, 202454.5654.5654.1054.3854.384,800
Feb 27, 202454.5754.7954.3854.6954.6910,100
Feb 26, 202454.3454.8154.3454.5754.5710,200
Feb 23, 202453.4554.3153.4554.2754.2720,900
Feb 22, 202453.8154.1253.6053.6053.6020,800
Feb 21, 202453.3953.6552.6852.9852.9821,400
Feb 20, 202454.6654.7054.0454.2554.2549,700
Feb 16, 202455.4455.7155.0055.0055.009,700
Feb 15, 202455.0655.8354.9455.7955.7915,600
Feb 14, 202454.2155.1353.9054.9554.9522,200
Feb 13, 202454.0054.5053.2653.3753.3726,200
Feb 12, 202456.8557.0056.0056.0856.0827,600
Feb 09, 202456.5156.9956.3056.8556.8510,200
Feb 08, 202455.4656.6355.3056.0156.0114,600
Feb 07, 202454.9955.6654.7055.4655.4623,900
Feb 06, 202455.0955.2254.2554.7354.7313,700
Feb 05, 202456.0056.0354.6354.9654.9630,500
Feb 02, 202455.3656.2154.8356.2156.2118,700
Feb 01, 202455.0055.3254.2554.8054.8011,900
Jan 31, 202455.2555.7754.8854.9254.9221,300
Jan 30, 202455.4655.6855.3755.5855.589,800
Jan 29, 202454.8755.6454.8055.6455.6424,500
Jan 26, 202454.4055.1054.3954.8554.8525,300
Jan 25, 202454.3354.6553.8554.3554.3513,500
Jan 24, 202454.6154.8254.1454.2054.2015,900
Jan 23, 202454.0654.3453.8554.2654.268,800
Jan 22, 202454.0154.5653.8054.0454.0427,300
Jan 19, 202453.0153.8952.6053.8953.899,500
Jan 18, 202453.0553.2352.7553.0153.0111,100
Jan 17, 202453.0453.0452.3252.9252.9218,100
Jan 16, 202452.9153.5152.7053.4453.4414,300
Jan 15, 202453.4453.4452.9653.3553.3517,300
Jan 12, 202453.1053.5153.1053.4153.419,900
Jan 11, 202452.8053.2552.3253.0153.0110,300
Jan 10, 202452.2952.8652.2452.8052.8012,700
Jan 09, 202451.4552.2651.3552.2252.2211,000
Jan 08, 202450.3651.7250.3651.7051.7023,300
Jan 05, 202449.8550.4549.8550.1650.1619,900
Jan 04, 202449.5750.1349.4949.9949.997,700
Jan 03, 202449.6949.8749.4249.7149.7123,100
Jan 02, 202451.3951.3949.7950.1050.1019,100
Dec 29, 202351.8352.0651.3751.6651.668,200
Dec 28, 202351.8551.9551.7551.8651.866,400
Dec 27, 202351.6651.8751.5051.8151.818,300
Dec 22, 202350.9351.3750.9351.3651.3621,900
Dec 21, 202351.3251.3250.8251.0951.098,500
Dec 20, 202351.3551.8250.8050.8050.8012,700
Dec 19, 202351.8152.2251.7551.7651.766,800
Dec 18, 202351.4351.9951.4351.8251.8216,200
Dec 15, 202351.8552.0051.7251.7551.755,000
Dec 14, 202351.6852.0251.2551.9051.9024,300
Dec 13, 202350.6751.2650.3451.2651.2611,900
Dec 12, 202350.6850.8250.6050.8150.8111,500
Dec 11, 202350.5250.9750.5050.8750.877,500
Dec 08, 202350.1550.8550.1550.7750.7714,800
Dec 07, 202350.0450.3750.0350.3450.3410,200
Dec 06, 202350.7150.8549.9749.9749.9713,200
Dec 05, 202349.9651.0149.9650.8850.8849,600
Dec 04, 202350.0450.2049.8350.1450.1415,300
Dec 01, 202349.6950.3749.3150.2850.2814,000
Nov 30, 202350.1050.1049.4549.7749.7721,400
Nov 29, 202350.1550.5049.9050.0450.0423,100
Nov 28, 202349.8550.2049.7649.9249.9212,100
Nov 27, 202349.1850.2149.1850.0950.09110,700
Nov 24, 202349.2249.3049.1649.2749.275,800
Nov 23, 202349.6049.7049.5049.5249.524,700
Nov 22, 202349.4549.9049.3549.3949.395,400
Nov 21, 202349.1949.3248.7949.2849.289,100
Nov 20, 202348.9049.5948.9049.4549.458,600
Nov 17, 202348.7049.0548.7049.0049.007,100
Nov 16, 202348.4848.9748.4748.9748.9718,800
Nov 15, 202347.8048.6747.8048.6548.6545,400
Nov 14, 202347.4548.0047.4547.8247.8216,300
Nov 13, 202346.4847.1546.2247.0947.0916,700
Nov 10, 202345.8246.6245.7746.6246.6210,700
Nov 09, 202346.2546.5245.7845.8445.848,400
Nov 08, 202345.7546.2345.5146.2046.2012,100
Nov 07, 202345.2546.1045.2545.9145.9110,800
Nov 06, 202345.4745.5045.0045.3045.304,700
Nov 03, 202344.8545.5544.8445.5045.5033,400
Nov 02, 202344.0644.9044.0644.7844.7810,900
Nov 01, 202341.6642.1941.6642.1942.193,900
Oct 31, 202341.3041.7541.3041.6841.6837,700
Oct 30, 202340.7141.3440.7141.2141.2110,100
Oct 27, 202340.9541.0040.3340.3640.3610,400
Oct 26, 202341.6241.6640.4640.7040.7041,100
Oct 25, 202342.5542.5541.7141.7141.718,900
Oct 24, 202342.6143.1642.6142.9642.9615,800
Oct 23, 202342.3042.6941.9542.4842.489,500
Oct 20, 202342.8142.9442.5042.5042.508,300
Oct 19, 202343.2243.2242.8142.9942.994,900
Oct 18, 202343.2543.5943.0643.1443.145,000
Oct 17, 202342.9543.6042.9543.5343.534,200
Oct 16, 202342.9343.4142.7643.3643.366,400
Oct 13, 202343.7343.7442.6742.8042.8013,900
Oct 12, 202344.1044.1343.5043.6143.615,700
Oct 11, 202343.9744.3143.9544.0044.0018,500
Oct 10, 202343.8644.2443.7643.8143.816,100
Oct 06, 202343.0043.9843.0043.9843.985,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...