Canada markets close in 5 hours 2 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Aug 11, 202236.2436.7836.2236.3636.3617,380
Aug 10, 202235.2835.7935.1035.7835.7816,700
Aug 09, 202235.3835.3834.2534.3134.3117,800
Aug 08, 202236.0236.5035.5335.7735.7720,600
Aug 05, 202235.4136.0935.2135.9235.929,900
Aug 04, 202236.3536.5035.9536.0836.0813,800
Aug 03, 202234.8636.2234.7536.1436.1471,000
Aug 02, 202234.1535.1533.7034.6134.6136,400
Jul 29, 202233.8534.1733.6734.1334.1330,200
Jul 28, 202233.4333.9532.9433.8833.8815,500
Jul 27, 202232.1933.5532.1933.4833.4844,900
Jul 26, 202232.6432.6431.7032.0832.0856,700
Jul 25, 202234.0734.0733.3733.6333.6328,800
Jul 22, 202234.7734.9133.8934.0734.0734,300
Jul 21, 202234.1435.0034.0834.9934.9971,200
Jul 20, 202232.8434.4232.8434.2934.29110,200
Jul 19, 202232.4132.6731.8232.6532.6520,600
Jul 18, 202231.9232.4031.7831.8531.8512,200
Jul 15, 202231.5031.5731.1731.4331.4335,700
Jul 14, 202231.3331.7831.1631.3431.3410,000
Jul 13, 202231.1731.6630.9831.5331.537,100
Jul 12, 202231.9332.0631.5531.6531.657,900
Jul 11, 202232.8032.8431.8031.8031.808,000
Jul 08, 202232.6433.4032.6233.0833.084,700
Jul 07, 202232.0033.0932.0033.0833.0811,200
Jul 06, 202232.4232.4932.0232.1532.1522,200
Jul 05, 202230.9532.3630.8332.3132.3146,200
Jul 04, 202231.3331.3330.9231.1131.1117,100
Jun 30, 202231.3831.3830.5931.0331.0310,300
Jun 29, 202231.6632.1931.4531.6331.639,200
Jun 28, 202233.1233.3332.3232.3232.3216,700
Jun 27, 202233.8133.8132.5933.1533.1518,700
Jun 24, 202232.6733.6532.6733.5633.5685,600
Jun 23, 202231.3832.4431.1032.4432.4431,400
Jun 22, 202230.6131.5030.6031.1531.1540,100
Jun 21, 202230.8631.3830.8630.9730.9715,300
Jun 20, 202230.5330.8830.5230.8830.885,000
Jun 17, 202229.9530.9929.9530.5230.5214,500
Jun 16, 202230.3930.4529.7329.8129.8153,300
Jun 15, 202230.5931.3030.5931.0031.0010,700
Jun 14, 202230.8031.0030.1130.2730.2716,200
Jun 13, 202231.0031.0030.4930.6930.6929,000
Jun 10, 202232.4832.5431.6631.9331.9321,200
Jun 09, 202233.2433.2532.9232.9232.9215,900
Jun 08, 202233.4033.7033.1633.2933.2919,200
Jun 07, 202233.0933.5532.7633.4733.4715,100
Jun 06, 202233.3733.7033.1833.3433.346,000
Jun 03, 202233.8933.8932.8032.9732.9714,500
Jun 02, 202233.0234.3033.0034.1934.199,600
Jun 01, 202234.1834.3032.9833.1333.1313,000
May 31, 202234.4134.4133.4933.8233.8238,100
May 30, 202233.9234.3533.8934.3534.3521,400
May 27, 202233.1733.8333.1733.7333.7348,700
May 26, 202232.2433.1532.2432.9332.9355,700
May 25, 202231.8932.3931.8932.3032.3051,400
May 24, 202233.0933.0931.8831.9531.9514,700
May 20, 202234.1334.1332.6533.3333.3315,500
May 19, 202232.4634.1132.4633.4533.4525,400
May 18, 202232.7033.0032.2532.4632.4617,300
May 17, 202233.0533.2532.3633.0933.0953,300
May 16, 202233.2133.2132.3532.3932.3926,100
May 13, 202231.9733.2831.9733.2533.2543,200
May 12, 202230.4532.2330.4031.3331.3366,900
May 11, 202231.2531.2530.6030.7530.7552,400
May 10, 202232.0632.1330.6331.2631.2639,700
May 09, 202232.3632.5031.4831.6131.6136,200
May 06, 202233.4133.4132.3532.9532.9526,600
May 05, 202234.4634.4633.2533.6533.6546,100
May 04, 202235.6036.0134.4835.9135.9117,000
May 03, 202235.3235.9235.3035.5835.5812,900
May 02, 202234.7235.3534.6035.3035.3075,800
Apr 29, 202234.9935.8534.7134.7134.7144,800
Apr 28, 202235.5535.8434.8735.5435.5425,800
Apr 27, 202234.8535.4234.6534.7034.7018,300
Apr 26, 202236.0436.0434.8934.9034.9026,500
Apr 25, 202235.3436.2535.1036.2536.2528,600
Apr 22, 202236.2736.5435.4035.4435.4425,600
Apr 21, 202237.7837.8236.2036.2936.2934,500
Apr 20, 202239.4839.4837.4337.4837.4852,600
Apr 19, 202238.4439.6438.4439.6139.6114,600
Apr 18, 202238.3038.6237.8038.5038.5017,700
Apr 14, 202239.3839.5938.5638.5638.5621,400
Apr 13, 202238.8440.0438.8439.4839.4814,400
Apr 12, 202239.5839.9538.8538.8838.8815,600
Apr 11, 202239.3239.6038.7539.2539.2512,900
Apr 08, 202240.0540.0639.2439.2439.2420,900
Apr 07, 202240.6740.8539.7940.5740.5718,400
Apr 06, 202241.5941.5940.2040.7740.7731,900
Apr 05, 202242.5642.5641.8042.1542.1512,600
Apr 04, 202241.3842.7141.3442.6142.6116,600
Apr 01, 202241.3341.5141.0541.3841.387,400
Mar 31, 202242.0242.0241.0641.0641.0611,000
Mar 30, 202242.2542.4141.4941.7841.7832,900
Mar 29, 202242.0043.0341.9042.7342.7372,900
Mar 28, 202240.9642.0040.5941.4541.4540,800
Mar 25, 202241.8041.8640.4840.7440.7426,600
Mar 24, 202242.1042.1041.1741.6741.6722,300
Mar 23, 202242.6443.0141.9041.9441.9433,200
Mar 22, 202241.9243.2341.5942.9342.9355,000
Mar 21, 202242.1342.3040.8641.7641.7634,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...