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
35.74-0.25 (-0.69%)
At close: 03:59PM EST
Time Period:
Dec 04, 2021 - Dec 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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
Sept 14, 202231.6932.0231.6032.0232.028,700
Sept 13, 202231.9632.0531.6331.7631.769,300
Sept 12, 202232.6932.8532.5032.8532.8515,400
Sept 09, 202231.6132.5031.6132.4532.4510,700
Sept 08, 202230.8831.4530.6531.4531.4516,700
Sept 07, 202230.5531.1430.4031.0531.0532,400
Sept 06, 202230.8930.9130.4330.5030.5044,400
Sept 02, 202231.1231.4230.7430.8430.8419,000
Sept 01, 202231.4631.4630.5631.1631.1623,700
Aug 31, 202231.9432.3931.6831.6831.6818,100
Aug 30, 202232.0432.4631.6431.7931.7936,500
Aug 29, 202231.8732.2131.7831.9131.9124,500
Aug 26, 202233.3433.3432.0532.1232.1227,000
Aug 25, 202233.4533.6533.2433.6333.6338,500
Aug 24, 202233.0533.6333.0533.1233.1236,500
Aug 23, 202233.3033.3432.8633.0433.0417,300
Aug 22, 202233.4233.6533.2933.3833.3852,700
Aug 19, 202234.6534.6733.8033.9133.9112,200
Aug 18, 202235.2835.3434.5935.0835.0823,600
Aug 17, 202235.8135.8135.0735.1435.1422,400
Aug 16, 202236.1536.2635.4036.1636.1622,700
Aug 15, 202235.8836.3035.5536.1336.1320,100
Aug 12, 202235.9935.9935.4435.8935.8922,100
Aug 11, 202236.2436.7835.2935.5035.5056,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...