Mail

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

Toronto - Toronto Real Time Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 09, 2023	44.55	45.20	44.55	45.13	45.13	9,400
Jun 08, 2023	44.83	45.00	44.32	44.55	44.55	14,800
Jun 07, 2023	46.70	46.70	44.90	44.90	44.90	47,900
Jun 06, 2023	45.73	46.56	45.71	46.56	46.56	13,800
Jun 05, 2023	45.44	45.91	45.22	45.57	45.57	12,500
Jun 02, 2023	45.36	45.43	44.87	45.35	45.35	14,000
Jun 01, 2023	44.93	45.22	44.59	44.99	44.99	10,000
May 31, 2023	44.77	45.08	44.60	45.08	45.08	28,000
May 30, 2023	45.41	45.82	44.76	44.87	44.87	15,400
May 29, 2023	45.37	45.39	45.28	45.39	45.39	8,600
May 26, 2023	44.50	45.30	44.50	45.20	45.20	5,900
May 25, 2023	44.52	44.56	44.19	44.38	44.38	7,900
May 24, 2023	43.65	44.23	43.65	44.18	44.18	9,800
May 23, 2023	45.49	45.61	44.06	44.12	44.12	12,000
May 19, 2023	45.07	45.54	45.07	45.46	45.46	30,700
May 18, 2023	44.80	45.10	44.74	45.10	45.10	8,000
May 17, 2023	44.49	44.80	44.44	44.80	44.80	4,100
May 16, 2023	44.65	44.80	44.50	44.59	44.59	4,900
May 15, 2023	44.40	44.92	44.30	44.73	44.73	7,200
May 12, 2023	45.01	45.01	44.34	44.45	44.45	20,900
May 11, 2023	45.01	45.01	44.65	44.91	44.91	7,500
May 10, 2023	45.15	45.40	44.95	44.95	44.95	14,400
May 09, 2023	44.92	45.10	44.64	45.01	45.01	6,400
May 08, 2023	44.09	45.05	44.09	44.96	44.96	18,600
May 05, 2023	42.92	44.32	42.92	44.18	44.18	16,500
May 04, 2023	42.00	43.77	41.99	42.55	42.55	76,500
May 03, 2023	41.49	41.87	41.36	41.36	41.36	8,100
May 02, 2023	41.38	41.74	41.22	41.57	41.57	7,200
May 01, 2023	41.38	41.71	41.32	41.41	41.41	6,800
Apr 28, 2023	41.24	41.50	41.24	41.35	41.35	3,600
Apr 27, 2023	41.25	41.30	41.02	41.30	41.30	7,400
Apr 26, 2023	40.98	41.20	40.97	41.01	41.01	10,500
Apr 25, 2023	41.02	41.02	40.58	40.58	40.58	8,200
Apr 24, 2023	41.43	41.56	40.86	41.13	41.13	6,100
Apr 21, 2023	41.00	41.48	41.00	41.48	41.48	3,800
Apr 20, 2023	40.98	41.00	40.87	40.89	40.89	1,900
Apr 19, 2023	41.29	41.29	41.16	41.16	41.16	3,800
Apr 18, 2023	41.55	41.61	41.25	41.29	41.29	3,000
Apr 17, 2023	41.14	41.55	41.14	41.47	41.47	5,800
Apr 14, 2023	40.85	41.18	40.83	41.18	41.18	12,900
Apr 13, 2023	41.00	41.00	40.79	40.94	40.94	4,600
Apr 12, 2023	40.98	41.50	40.55	40.57	40.57	10,200
Apr 11, 2023	40.71	40.71	40.36	40.60	40.60	4,300
Apr 10, 2023	40.15	40.53	39.75	40.51	40.51	5,000
Apr 06, 2023	40.13	40.35	39.59	40.35	40.35	4,700
Apr 05, 2023	40.89	40.89	40.16	40.21	40.21	2,300
Apr 04, 2023	41.00	41.09	40.78	40.95	40.95	8,400
Apr 03, 2023	40.61	40.69	40.36	40.69	40.69	15,900
Mar 31, 2023	40.21	40.98	40.04	40.98	40.98	27,100
Mar 30, 2023	39.88	40.10	39.74	40.03	40.03	6,700
Mar 29, 2023	39.38	39.68	39.38	39.68	39.68	4,400
Mar 28, 2023	39.55	39.55	39.08	39.16	39.16	5,800
Mar 27, 2023	39.49	39.66	39.25	39.54	39.54	20,600
Mar 24, 2023	39.26	39.39	39.16	39.35	39.35	16,000
Mar 23, 2023	39.15	39.91	39.15	39.53	39.53	9,500
Mar 22, 2023	39.19	39.87	38.97	39.03	39.03	4,000
Mar 21, 2023	39.04	39.50	39.04	39.43	39.43	4,700
Mar 20, 2023	38.83	38.83	38.21	38.81	38.81	7,000
Mar 17, 2023	38.83	38.83	38.58	38.73	38.73	6,100
Mar 16, 2023	37.73	38.72	37.73	38.71	38.71	2,600
Mar 15, 2023	38.15	38.15	37.69	37.98	37.98	6,400
Mar 14, 2023	37.89	38.65	37.89	38.65	38.65	113,200
Mar 13, 2023	36.86	38.00	36.85	37.69	37.69	29,000
Mar 10, 2023	38.17	38.17	37.36	37.36	37.36	7,800
Mar 09, 2023	38.33	39.26	38.33	38.39	38.39	4,300
Mar 08, 2023	37.64	38.47	37.63	38.47	38.47	3,000
Mar 07, 2023	37.86	38.01	37.47	37.50	37.50	11,900
Mar 06, 2023	38.40	38.40	37.86	37.95	37.95	14,500
Mar 03, 2023	37.60	38.12	37.39	38.12	38.12	9,200
Mar 02, 2023	36.67	37.25	36.21	37.21	37.21	28,400
Mar 01, 2023	37.27	37.27	36.70	36.74	36.74	9,300
Feb 28, 2023	36.68	37.30	36.68	37.29	37.29	7,600
Feb 27, 2023	37.03	37.03	36.85	36.85	36.85	4,300
Feb 24, 2023	37.25	37.25	36.75	36.94	36.94	7,400
Feb 23, 2023	37.80	37.80	37.25	37.65	37.65	4,100
Feb 22, 2023	37.59	38.00	37.40	37.60	37.60	11,700
Feb 21, 2023	37.80	37.88	37.46	37.59	37.59	8,400
Feb 17, 2023	38.45	38.53	38.00	38.27	38.27	9,500
Feb 16, 2023	40.56	40.56	38.34	38.50	38.50	61,000
Feb 15, 2023	39.71	40.71	39.59	40.64	40.64	54,100
Feb 14, 2023	39.23	39.77	38.95	39.63	39.63	43,200
Feb 13, 2023	38.95	39.29	38.90	39.14	39.14	15,800
Feb 10, 2023	39.29	39.29	38.60	38.91	38.91	10,400
Feb 09, 2023	39.95	40.19	39.53	39.63	39.63	13,100
Feb 08, 2023	39.83	39.95	39.58	39.69	39.69	17,200
Feb 07, 2023	39.94	40.00	39.30	39.96	39.96	8,700
Feb 06, 2023	39.75	40.28	39.75	39.91	39.91	25,700
Feb 03, 2023	39.50	40.53	39.35	40.10	40.10	14,600
Feb 02, 2023	39.62	40.32	39.58	39.97	39.97	41,800
Feb 01, 2023	38.50	39.23	38.50	39.06	39.06	25,700
Jan 31, 2023	38.20	38.41	38.08	38.40	38.40	12,200
Jan 30, 2023	38.13	38.20	37.66	37.66	37.66	42,400
Jan 27, 2023	37.79	38.54	37.79	38.53	38.53	12,100
Jan 26, 2023	38.00	38.10	37.54	37.92	37.92	10,100
Jan 25, 2023	36.99	37.85	36.77	37.62	37.62	9,800
Jan 24, 2023	37.18	37.45	36.88	36.99	36.99	31,800
Jan 23, 2023	36.53	37.40	36.53	37.38	37.38	29,000
Jan 20, 2023	35.55	36.30	35.50	36.26	36.26	5,000
Jan 19, 2023	35.52	35.77	35.33	35.47	35.47	3,600
Jan 18, 2023	35.91	36.25	35.76	35.81	35.81	13,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...