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

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

50.28

+0.51

(+1.02%)

At close: 03:59PM EST

Time Period:

Dec 03, 2022 - Dec 03, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 01, 2023	49.69	50.37	49.31	50.28	50.28	14,000
Nov 30, 2023	50.10	50.10	49.45	49.77	49.77	21,400
Nov 29, 2023	50.15	50.50	49.90	50.04	50.04	23,100
Nov 28, 2023	49.85	50.20	49.76	49.92	49.92	12,100
Nov 27, 2023	49.18	50.21	49.18	50.09	50.09	110,700
Nov 24, 2023	49.22	49.30	49.16	49.27	49.27	5,800
Nov 23, 2023	49.60	49.70	49.50	49.52	49.52	4,700
Nov 22, 2023	49.45	49.90	49.35	49.39	49.39	5,400
Nov 21, 2023	49.19	49.32	48.79	49.28	49.28	9,100
Nov 20, 2023	48.90	49.59	48.90	49.45	49.45	8,600
Nov 17, 2023	48.70	49.05	48.70	49.00	49.00	7,100
Nov 16, 2023	48.48	48.97	48.47	48.97	48.97	18,800
Nov 15, 2023	47.80	48.67	47.80	48.65	48.65	45,400
Nov 14, 2023	47.45	48.00	47.45	47.82	47.82	16,300
Nov 13, 2023	46.48	47.15	46.22	47.09	47.09	16,700
Nov 10, 2023	45.82	46.62	45.77	46.62	46.62	10,700
Nov 09, 2023	46.25	46.52	45.78	45.84	45.84	8,400
Nov 08, 2023	45.75	46.23	45.51	46.20	46.20	12,100
Nov 07, 2023	45.25	46.10	45.25	45.91	45.91	10,800
Nov 06, 2023	45.47	45.50	45.00	45.30	45.30	4,700
Nov 03, 2023	44.85	45.55	44.84	45.50	45.50	33,400
Nov 02, 2023	44.06	44.90	44.06	44.78	44.78	10,900
Nov 01, 2023	41.66	42.19	41.66	42.19	42.19	3,900
Oct 31, 2023	41.30	41.75	41.30	41.68	41.68	37,700
Oct 30, 2023	40.71	41.34	40.71	41.21	41.21	10,100
Oct 27, 2023	40.95	41.00	40.33	40.36	40.36	10,400
Oct 26, 2023	41.62	41.66	40.46	40.70	40.70	41,100
Oct 25, 2023	42.55	42.55	41.71	41.71	41.71	8,900
Oct 24, 2023	42.61	43.16	42.61	42.96	42.96	15,800
Oct 23, 2023	42.30	42.69	41.95	42.48	42.48	9,500
Oct 20, 2023	42.81	42.94	42.50	42.50	42.50	8,300
Oct 19, 2023	43.22	43.22	42.81	42.99	42.99	4,900
Oct 18, 2023	43.25	43.59	43.06	43.14	43.14	5,000
Oct 17, 2023	42.95	43.60	42.95	43.53	43.53	4,200
Oct 16, 2023	42.93	43.41	42.76	43.36	43.36	6,400
Oct 13, 2023	43.73	43.74	42.67	42.80	42.80	13,900
Oct 12, 2023	44.10	44.13	43.50	43.61	43.61	5,700
Oct 11, 2023	43.97	44.31	43.95	44.00	44.00	18,500
Oct 10, 2023	43.86	44.24	43.76	43.81	43.81	6,100
Oct 06, 2023	43.00	43.98	43.00	43.98	43.98	5,400
Oct 05, 2023	43.09	43.32	43.09	43.30	43.30	2,000
Oct 04, 2023	42.63	43.27	42.63	43.20	43.20	7,100
Oct 03, 2023	42.80	42.80	42.49	42.56	42.56	10,900
Oct 02, 2023	43.46	43.76	43.36	43.38	43.38	7,700
Sept 29, 2023	43.34	43.66	43.34	43.55	43.55	9,300
Sept 28, 2023	42.24	43.05	42.01	43.05	43.05	11,200
Sept 27, 2023	42.38	42.60	42.20	42.39	42.39	10,900
Sept 26, 2023	42.61	42.78	42.00	42.37	42.37	10,800
Sept 25, 2023	42.62	42.87	42.42	42.87	42.87	10,400
Sept 22, 2023	43.16	43.16	42.72	42.76	42.76	4,500
Sept 21, 2023	43.92	43.96	42.83	42.84	42.84	14,600
Sept 20, 2023	44.77	44.83	44.27	44.27	44.27	6,300
Sept 19, 2023	45.24	45.24	44.50	44.70	44.70	10,200
Sept 18, 2023	46.27	46.27	45.63	45.63	45.63	3,600
Sept 15, 2023	46.66	46.85	46.15	46.44	46.44	12,100
Sept 14, 2023	46.28	46.84	46.26	46.76	46.76	3,900
Sept 13, 2023	46.13	46.22	45.89	46.15	46.15	5,500
Sept 12, 2023	46.43	46.68	46.24	46.30	46.30	7,200
Sept 11, 2023	46.32	46.87	46.17	46.79	46.79	8,000
Sept 08, 2023	47.00	47.00	46.02	46.02	46.02	12,200
Sept 07, 2023	46.27	46.86	46.18	46.73	46.73	8,100
Sept 06, 2023	47.18	47.35	46.99	47.13	47.13	6,900
Sept 05, 2023	47.54	47.54	47.28	47.42	47.42	14,200
Sept 01, 2023	47.31	47.92	47.30	47.72	47.72	12,200
Aug 31, 2023	46.35	47.25	46.34	47.19	47.19	21,700
Aug 30, 2023	45.50	45.93	45.42	45.89	45.89	5,000
Aug 29, 2023	44.68	45.54	44.68	45.48	45.48	17,200
Aug 28, 2023	44.45	44.64	44.38	44.59	44.59	5,100
Aug 25, 2023	43.69	44.41	43.56	44.34	44.34	10,000
Aug 24, 2023	44.71	44.71	43.81	43.83	43.83	8,600
Aug 23, 2023	43.38	44.48	43.38	44.48	44.48	5,700
Aug 22, 2023	43.44	43.52	43.00	43.31	43.31	4,100
Aug 21, 2023	42.69	43.28	42.69	43.18	43.18	6,900
Aug 18, 2023	42.10	42.75	41.92	42.67	42.67	15,500
Aug 17, 2023	43.54	43.54	42.54	42.60	42.60	19,700
Aug 16, 2023	43.27	43.66	43.20	43.66	43.66	6,800
Aug 15, 2023	43.79	43.85	43.40	43.40	43.40	6,900
Aug 14, 2023	43.57	44.10	43.57	43.98	43.98	13,000
Aug 11, 2023	43.76	43.99	43.61	43.95	43.95	7,800
Aug 10, 2023	43.95	44.30	43.79	44.14	44.14	81,500
Aug 09, 2023	43.51	43.81	43.42	43.64	43.64	3,700
Aug 08, 2023	43.58	43.80	43.35	43.57	43.57	15,900
Aug 04, 2023	44.42	44.48	43.89	43.89	43.89	5,300
Aug 03, 2023	44.63	44.88	44.00	44.32	44.32	8,100
Aug 02, 2023	46.09	46.25	44.67	44.95	44.95	57,300
Aug 01, 2023	46.45	46.85	46.38	46.82	46.82	11,000
Jul 31, 2023	46.53	46.85	46.43	46.85	46.85	14,200
Jul 28, 2023	45.44	46.30	45.44	46.27	46.27	4,800
Jul 27, 2023	46.01	46.40	45.27	45.34	45.34	10,000
Jul 26, 2023	46.21	46.21	45.40	45.56	45.56	41,400
Jul 25, 2023	46.45	46.60	46.30	46.40	46.40	12,100
Jul 24, 2023	46.56	46.56	46.21	46.36	46.36	7,200
Jul 21, 2023	46.85	47.00	46.37	46.37	46.37	7,900
Jul 20, 2023	47.33	47.33	46.50	46.57	46.57	8,800
Jul 19, 2023	47.45	47.76	47.09	47.54	47.54	8,400
Jul 18, 2023	47.10	47.32	46.50	47.26	47.26	7,500
Jul 17, 2023	46.88	47.34	46.88	47.28	47.28	18,700
Jul 14, 2023	47.27	47.45	47.02	47.09	47.09	10,300
Jul 13, 2023	46.11	47.22	46.02	47.13	47.13	44,800
Jul 12, 2023	45.56	45.88	45.43	45.78	45.78	13,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,452.87+216.58(+1.07%)

S&P 5004,594.63+26.83(+0.59%)

DOW36,245.50+294.61(+0.82%)

CAD/USD0.7410+0.0034(+0.47%)

CRUDE OIL74.38-1.58(-2.08%)

Bitcoin CAD53,302.56+983.63(+1.88%)

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

S&P/TSX
20,452.87
+216.58(+1.07%)

S&P 500
4,594.63
+26.83(+0.59%)

DOW
36,245.50
+294.61(+0.82%)

CAD/USD
0.7410
+0.0034(+0.47%)

CRUDE OIL
74.38
-1.58(-2.08%)

Bitcoin CAD
53,302.56
+983.63(+1.88%)