Canada markets close in 5 hours 8 minutes

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
39.44-0.47 (-1.18%)
As of 09:59AM EST. Market open.
Time Period:
Feb 07, 2022 - Feb 07, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 07, 202339.9439.9439.4439.4439.442,623
Feb 06, 202339.7540.2839.7539.9139.9125,700
Feb 03, 202339.5040.5339.3540.1040.1014,600
Feb 02, 202339.6240.3239.5839.9739.9741,800
Feb 01, 202338.5039.2338.5039.0639.0625,700
Jan 31, 202338.2038.4138.0838.4038.4012,200
Jan 30, 202338.1338.2037.6637.6637.6642,400
Jan 27, 202337.7938.5437.7938.5338.5312,100
Jan 26, 202338.0038.1037.5437.9237.9210,100
Jan 25, 202336.9937.8536.7737.6237.629,800
Jan 24, 202337.1837.4536.8836.9936.9931,800
Jan 23, 202336.5337.4036.5337.3837.3829,000
Jan 20, 202335.5536.3035.5036.2636.265,000
Jan 19, 202335.5235.7735.3335.4735.473,600
Jan 18, 202335.9136.2535.7635.8135.8113,600
Jan 17, 202335.5735.9235.2935.7635.7653,200
Jan 16, 202335.3735.7535.3735.6035.6025,400
Jan 13, 202334.5235.5034.4335.3835.3811,700
Jan 12, 202334.6634.7334.1034.7134.7129,400
Jan 11, 202334.7134.7134.4034.5434.5417,400
Jan 10, 202334.3034.5234.0034.4234.4218,800
Jan 09, 202334.1134.7934.0034.2734.2720,200
Jan 06, 202333.8233.9933.1033.9033.9046,600
Jan 05, 202333.9333.9333.4633.6233.6211,600
Jan 04, 202333.9534.3333.7834.2034.2040,300
Jan 03, 202333.6434.1233.2333.7333.7317,000
Dec 30, 202233.0433.3032.9833.2133.217,500
Dec 29, 202232.5933.5032.5833.3933.3912,500
Dec 28, 202232.3332.7032.3032.4532.4573,800
Dec 23, 202232.9232.9832.4332.7732.7744,200
Dec 22, 202233.2433.2432.5533.1733.1770,700
Dec 21, 202233.5933.9233.3033.6733.6724,900
Dec 20, 202233.0333.7233.0333.4533.4525,000
Dec 19, 202233.7833.7833.1833.3833.3833,600
Dec 16, 202233.6234.0233.5133.7633.767,700
Dec 15, 202233.9734.0933.5833.7833.7813,800
Dec 14, 202234.5634.7934.3034.4734.4753,500
Dec 13, 202235.5935.8134.4034.6334.6322,700
Dec 12, 202233.8234.6433.8234.5134.5113,700
Dec 09, 202233.7234.3433.7233.9233.9219,300
Dec 08, 202233.6734.0033.2533.7333.7389,200
Dec 07, 202233.8234.1733.7533.8833.8819,900
Dec 06, 202234.6634.6634.0334.0334.0347,500
Dec 05, 202235.5535.5734.6334.7534.7549,700
Dec 02, 202235.5436.2835.4635.7435.7437,800
Dec 01, 202235.2336.0935.1335.9935.9924,900
Nov 30, 202233.5634.9833.5634.9834.9828,100
Nov 29, 202233.7534.1733.4033.4033.4014,600
Nov 28, 202233.6834.2633.5133.5733.5719,300
Nov 25, 202233.1533.3733.0433.3733.378,900
Nov 24, 202233.4033.5833.4033.4633.4615,300
Nov 23, 202232.6733.2432.6433.2233.2214,800
Nov 22, 202232.3032.5932.0332.5132.5115,000
Nov 21, 202232.6132.6932.1832.4132.4129,100
Nov 18, 202233.2933.2932.7132.7432.7446,500
Nov 17, 202233.1333.3032.8532.9832.9818,700
Nov 16, 202233.4333.6433.2533.5633.568,900
Nov 15, 202234.0534.4033.8033.8033.8035,300
Nov 14, 202233.5733.5732.9833.0833.0820,300
Nov 11, 202232.7434.0032.5933.7333.7349,900
Nov 10, 202231.5033.0031.5032.8232.8298,100
Nov 09, 202230.6730.6730.2530.4130.4116,800
Nov 08, 202230.9531.2530.5831.0731.076,100
Nov 07, 202230.9030.9130.4730.7830.7827,800
Nov 04, 202231.9732.0230.1630.3930.3986,600
Nov 03, 202231.7032.3831.6131.7131.7169,500
Nov 02, 202232.7233.0031.9131.9331.9344,100
Nov 01, 202232.9233.2632.7132.7132.7113,000
Oct 31, 202232.8933.3832.5032.5432.5421,200
Oct 28, 202232.2432.9432.0632.9432.9414,700
Oct 27, 202231.5932.6231.5932.3232.3276,400
Oct 26, 202230.8631.6030.7631.1331.1319,200
Oct 25, 202230.9731.4030.9731.2131.2110,100
Oct 24, 202230.5530.7429.9230.6530.6535,500
Oct 21, 202230.1930.5529.8930.5430.5475,000
Oct 20, 202229.9130.9229.9130.3430.3424,600
Oct 19, 202230.3330.3329.8229.9629.9627,900
Oct 18, 202230.8430.9930.3330.4130.41103,700
Oct 17, 202229.6030.2229.5930.0130.0131,700
Oct 14, 202229.9929.9929.1029.1029.106,200
Oct 13, 202228.1329.2728.0029.2729.2716,900
Oct 12, 202228.8829.0228.7429.0129.015,600
Oct 11, 202229.2529.4528.8928.9128.9144,900
Oct 07, 202230.6430.6429.6529.7729.7716,500
Oct 06, 202231.4731.6931.1631.1631.1612,800
Oct 05, 202231.7531.7531.4431.5531.5517,300
Oct 04, 202230.8932.1630.8932.0032.0033,800
Oct 03, 202229.9730.5529.7230.4430.4418,700
Sept 30, 202229.8330.5429.8329.9029.9011,200
Sept 29, 202230.2930.2929.6929.7629.768,900
Sept 28, 202229.8630.7329.8030.6930.6925,000
Sept 27, 202230.2330.4029.7229.8029.8013,500
Sept 26, 202229.7330.3929.7329.9129.9118,300
Sept 23, 202229.6829.8829.4529.7829.7855,200
Sept 22, 202230.5830.5829.7529.8629.8641,300
Sept 21, 202230.8731.4130.6830.7330.7310,100
Sept 20, 202231.3131.3130.7030.7630.769,200
Sept 19, 202230.7931.1530.7931.1431.147,200
Sept 16, 202231.4531.4530.9031.1031.1019,000
Sept 15, 202231.8432.3131.6731.8831.8816,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...