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
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
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 202349.6950.3749.3150.2850.2814,000
Nov 30, 202350.1050.1049.4549.7749.7721,400
Nov 29, 202350.1550.5049.9050.0450.0423,100
Nov 28, 202349.8550.2049.7649.9249.9212,100
Nov 27, 202349.1850.2149.1850.0950.09110,700
Nov 24, 202349.2249.3049.1649.2749.275,800
Nov 23, 202349.6049.7049.5049.5249.524,700
Nov 22, 202349.4549.9049.3549.3949.395,400
Nov 21, 202349.1949.3248.7949.2849.289,100
Nov 20, 202348.9049.5948.9049.4549.458,600
Nov 17, 202348.7049.0548.7049.0049.007,100
Nov 16, 202348.4848.9748.4748.9748.9718,800
Nov 15, 202347.8048.6747.8048.6548.6545,400
Nov 14, 202347.4548.0047.4547.8247.8216,300
Nov 13, 202346.4847.1546.2247.0947.0916,700
Nov 10, 202345.8246.6245.7746.6246.6210,700
Nov 09, 202346.2546.5245.7845.8445.848,400
Nov 08, 202345.7546.2345.5146.2046.2012,100
Nov 07, 202345.2546.1045.2545.9145.9110,800
Nov 06, 202345.4745.5045.0045.3045.304,700
Nov 03, 202344.8545.5544.8445.5045.5033,400
Nov 02, 202344.0644.9044.0644.7844.7810,900
Nov 01, 202341.6642.1941.6642.1942.193,900
Oct 31, 202341.3041.7541.3041.6841.6837,700
Oct 30, 202340.7141.3440.7141.2141.2110,100
Oct 27, 202340.9541.0040.3340.3640.3610,400
Oct 26, 202341.6241.6640.4640.7040.7041,100
Oct 25, 202342.5542.5541.7141.7141.718,900
Oct 24, 202342.6143.1642.6142.9642.9615,800
Oct 23, 202342.3042.6941.9542.4842.489,500
Oct 20, 202342.8142.9442.5042.5042.508,300
Oct 19, 202343.2243.2242.8142.9942.994,900
Oct 18, 202343.2543.5943.0643.1443.145,000
Oct 17, 202342.9543.6042.9543.5343.534,200
Oct 16, 202342.9343.4142.7643.3643.366,400
Oct 13, 202343.7343.7442.6742.8042.8013,900
Oct 12, 202344.1044.1343.5043.6143.615,700
Oct 11, 202343.9744.3143.9544.0044.0018,500
Oct 10, 202343.8644.2443.7643.8143.816,100
Oct 06, 202343.0043.9843.0043.9843.985,400
Oct 05, 202343.0943.3243.0943.3043.302,000
Oct 04, 202342.6343.2742.6343.2043.207,100
Oct 03, 202342.8042.8042.4942.5642.5610,900
Oct 02, 202343.4643.7643.3643.3843.387,700
Sept 29, 202343.3443.6643.3443.5543.559,300
Sept 28, 202342.2443.0542.0143.0543.0511,200
Sept 27, 202342.3842.6042.2042.3942.3910,900
Sept 26, 202342.6142.7842.0042.3742.3710,800
Sept 25, 202342.6242.8742.4242.8742.8710,400
Sept 22, 202343.1643.1642.7242.7642.764,500
Sept 21, 202343.9243.9642.8342.8442.8414,600
Sept 20, 202344.7744.8344.2744.2744.276,300
Sept 19, 202345.2445.2444.5044.7044.7010,200
Sept 18, 202346.2746.2745.6345.6345.633,600
Sept 15, 202346.6646.8546.1546.4446.4412,100
Sept 14, 202346.2846.8446.2646.7646.763,900
Sept 13, 202346.1346.2245.8946.1546.155,500
Sept 12, 202346.4346.6846.2446.3046.307,200
Sept 11, 202346.3246.8746.1746.7946.798,000
Sept 08, 202347.0047.0046.0246.0246.0212,200
Sept 07, 202346.2746.8646.1846.7346.738,100
Sept 06, 202347.1847.3546.9947.1347.136,900
Sept 05, 202347.5447.5447.2847.4247.4214,200
Sept 01, 202347.3147.9247.3047.7247.7212,200
Aug 31, 202346.3547.2546.3447.1947.1921,700
Aug 30, 202345.5045.9345.4245.8945.895,000
Aug 29, 202344.6845.5444.6845.4845.4817,200
Aug 28, 202344.4544.6444.3844.5944.595,100
Aug 25, 202343.6944.4143.5644.3444.3410,000
Aug 24, 202344.7144.7143.8143.8343.838,600
Aug 23, 202343.3844.4843.3844.4844.485,700
Aug 22, 202343.4443.5243.0043.3143.314,100
Aug 21, 202342.6943.2842.6943.1843.186,900
Aug 18, 202342.1042.7541.9242.6742.6715,500
Aug 17, 202343.5443.5442.5442.6042.6019,700
Aug 16, 202343.2743.6643.2043.6643.666,800
Aug 15, 202343.7943.8543.4043.4043.406,900
Aug 14, 202343.5744.1043.5743.9843.9813,000
Aug 11, 202343.7643.9943.6143.9543.957,800
Aug 10, 202343.9544.3043.7944.1444.1481,500
Aug 09, 202343.5143.8143.4243.6443.643,700
Aug 08, 202343.5843.8043.3543.5743.5715,900
Aug 04, 202344.4244.4843.8943.8943.895,300
Aug 03, 202344.6344.8844.0044.3244.328,100
Aug 02, 202346.0946.2544.6744.9544.9557,300
Aug 01, 202346.4546.8546.3846.8246.8211,000
Jul 31, 202346.5346.8546.4346.8546.8514,200
Jul 28, 202345.4446.3045.4446.2746.274,800
Jul 27, 202346.0146.4045.2745.3445.3410,000
Jul 26, 202346.2146.2145.4045.5645.5641,400
Jul 25, 202346.4546.6046.3046.4046.4012,100
Jul 24, 202346.5646.5646.2146.3646.367,200
Jul 21, 202346.8547.0046.3746.3746.377,900
Jul 20, 202347.3347.3346.5046.5746.578,800
Jul 19, 202347.4547.7647.0947.5447.548,400
Jul 18, 202347.1047.3246.5047.2647.267,500
Jul 17, 202346.8847.3446.8847.2847.2818,700
Jul 14, 202347.2747.4547.0247.0947.0910,300
Jul 13, 202346.1147.2246.0247.1347.1344,800
Jul 12, 202345.5645.8845.4345.7845.7813,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...