Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Sep. 22, 202158.0458.5057.8058.3158.3115,109
Sep. 21, 202158.1458.1457.6257.8057.8012,200
Sep. 20, 202157.7358.1557.0057.7357.7323,100
Sep. 17, 202158.5458.7058.2758.6158.616,600
Sep. 16, 202158.4258.8058.1558.7058.7013,100
Sep. 15, 202157.9658.5257.6958.4658.4611,700
Sep. 14, 202158.6558.6557.9758.1358.1314,900
Sep. 13, 202159.4759.4757.9558.3758.3730,300
Sep. 10, 202159.3559.5259.0459.2659.2611,000
Sep. 09, 202158.7259.3958.7259.2459.2410,300
Sep. 08, 202159.4659.4658.5758.6058.6022,800
Sep. 07, 202159.5059.5158.9159.4059.409,000
Sep. 03, 202159.6959.6958.9059.2459.2430,300
Sep. 02, 202159.2759.5759.0059.2059.2013,900
Sep. 01, 202158.4459.2358.4459.1659.1613,400
Aug. 31, 202158.2858.7058.2058.3158.3117,700
Aug. 30, 202158.1458.3957.6958.3358.3311,400
Aug. 27, 202157.1057.7356.7557.7357.7313,000
Aug. 26, 202157.2557.4156.8857.0057.005,700
Aug. 25, 202157.2057.4156.8757.3857.389,900
Aug. 24, 202156.8857.2256.7457.2257.2211,700
Aug. 23, 202156.0156.5555.9756.5556.5517,000
Aug. 20, 202155.4356.0555.3855.9955.997,700
Aug. 19, 202155.0155.5654.9255.3455.3413,600
Aug. 18, 202154.8555.4054.8255.2955.2911,100
Aug. 17, 202154.8055.1054.6254.9454.947,500
Aug. 16, 202155.0655.4854.7655.1755.176,000
Aug. 13, 202155.1655.1654.7555.0655.068,800
Aug. 12, 202154.6455.1054.4055.0555.0519,100
Aug. 11, 202154.9955.0054.3054.6754.6715,300
Aug. 10, 202155.4555.5354.8354.9654.9624,000
Aug. 09, 202154.6855.1854.4055.0155.0112,000
Aug. 06, 202154.5355.2554.3555.0055.0016,000
Aug. 05, 202154.4254.8854.4254.8754.879,500
Aug. 04, 202154.2554.4253.9954.4154.4114,300
Aug. 03, 202154.4854.5053.4354.0654.069,900
Jul. 30, 202153.1853.6053.1853.6053.6010,800
Jul. 29, 202153.7453.8853.4553.5453.5415,200
Jul. 28, 202154.6854.6853.6753.9953.9933,700
Jul. 27, 202154.1354.3153.4054.0854.0819,100
Jul. 26, 202154.7654.7653.7053.9353.9343,500
Jul. 23, 202153.9954.7253.9854.7254.7231,200
Jul. 22, 202153.4153.9953.4153.8353.839,500
Jul. 21, 202153.1853.4953.0853.4953.497,000
Jul. 20, 202152.3553.3551.9553.2453.2411,400
Jul. 19, 202151.4452.2051.3052.1052.1019,000
Jul. 16, 202152.2952.3051.8151.8251.829,900
Jul. 15, 202152.4352.6151.7552.1452.1432,100
Jul. 14, 202153.2553.4052.2052.2052.2019,300
Jul. 13, 202152.6953.4752.4553.0753.0715,300
Jul. 12, 202153.5053.6952.6552.7552.7519,300
Jul. 09, 202152.5853.1452.5553.1453.146,200
Jul. 08, 202152.5052.7052.0152.5152.5125,400
Jul. 07, 202153.7453.8853.0053.2453.2435,300
Jul. 06, 202152.6253.3952.6253.3553.3522,300
Jul. 05, 202152.4252.5952.1652.5952.596,500
Jul. 02, 202152.2752.8052.1352.2852.2821,300
Jun. 30, 202152.4252.5552.0652.1552.1511,200
Jun. 29, 202152.6853.0052.6052.6952.6915,200
Jun. 28, 202152.1452.7552.0052.7052.7027,700
Jun. 25, 202152.0552.0951.2051.8351.8314,000
Jun. 24, 202152.3552.6952.0152.0952.0924,000
Jun. 24, 20210.013 Dividend
Jun. 23, 202152.0352.2951.8952.1652.1515,400
Jun. 22, 202151.5652.3351.5652.2252.2120,700
Jun. 21, 202151.4552.2550.9551.4951.4833,900
Jun. 18, 202151.1051.7850.8751.4751.4675,800
Jun. 17, 202149.3851.6549.3851.2551.2464,300
Jun. 16, 202149.3849.7049.2149.3949.3818,700
Jun. 15, 202149.3549.7348.9949.2749.2645,800
Jun. 14, 202148.0649.0448.0649.0349.0255,100
Jun. 11, 202147.6648.0547.6048.0548.0419,700
Jun. 10, 202147.5447.6947.1447.6647.6520,000
Jun. 09, 202147.7647.9047.2047.5747.5636,200
Jun. 08, 202147.9048.1047.2447.7747.7637,900
Jun. 07, 202147.2047.5846.8647.5847.5736,300
Jun. 04, 202147.1547.3546.9646.9846.9714,500
Jun. 03, 202147.4347.9646.4747.0647.0587,100
Jun. 02, 202146.7347.1046.3546.8346.8258,200
Jun. 01, 202145.0146.8045.0146.4546.4441,200
May 31, 202146.1046.1045.6945.7045.6920,400
May 28, 202146.1146.6545.8645.8645.8524,400
May 27, 202146.0046.0745.6445.9245.9143,500
May 26, 202146.0046.3746.0046.1046.0957,500
May 25, 202146.0046.3445.6345.7645.7542,600
May 21, 202145.6845.8145.1645.4745.4638,100
May 20, 202144.5845.6244.5345.5745.5643,700
May 19, 202143.3144.2543.3044.2544.2424,700
May 18, 202143.5644.2043.3043.9043.8960,500
May 17, 202143.5643.6643.2043.4143.4037,200
May 14, 202143.2343.5842.6143.5543.54103,900
May 13, 202143.6843.6842.5643.0243.0154,600
May 12, 202143.1143.4142.8043.3743.3637,200
May 11, 202143.2343.6542.6843.6343.6263,800
May 10, 202144.8744.9043.7543.7543.7465,200
May 07, 202144.7545.4744.6144.9544.9454,600
May 06, 202145.1545.1544.1944.5944.5836,300
May 05, 202146.1146.1145.2645.3245.3133,500
May 04, 202145.7545.8044.8545.7845.7777,500
May 03, 202146.9846.9845.8045.8145.8036,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...