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

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

39.35

-0.18

(-0.46%)

At close: 03:59PM EDT

Time Period:

Mar 25, 2022 - Mar 25, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
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
Jan 17, 2023	35.57	35.92	35.29	35.76	35.76	53,200
Jan 16, 2023	35.37	35.75	35.37	35.60	35.60	25,400
Jan 13, 2023	34.52	35.50	34.43	35.38	35.38	11,700
Jan 12, 2023	34.66	34.73	34.10	34.71	34.71	29,400
Jan 11, 2023	34.71	34.71	34.40	34.54	34.54	17,400
Jan 10, 2023	34.30	34.52	34.00	34.42	34.42	18,800
Jan 09, 2023	34.11	34.79	34.00	34.27	34.27	20,200
Jan 06, 2023	33.82	33.99	33.10	33.90	33.90	46,600
Jan 05, 2023	33.93	33.93	33.46	33.62	33.62	11,600
Jan 04, 2023	33.95	34.33	33.78	34.20	34.20	40,300
Jan 03, 2023	33.64	34.12	33.23	33.73	33.73	17,000
Dec 30, 2022	33.04	33.30	32.98	33.21	33.21	7,500
Dec 29, 2022	32.59	33.50	32.58	33.39	33.39	12,500
Dec 28, 2022	32.33	32.70	32.30	32.45	32.45	73,800
Dec 23, 2022	32.92	32.98	32.43	32.77	32.77	44,200
Dec 22, 2022	33.24	33.24	32.55	33.17	33.17	70,700
Dec 21, 2022	33.59	33.92	33.30	33.67	33.67	24,900
Dec 20, 2022	33.03	33.72	33.03	33.45	33.45	25,000
Dec 19, 2022	33.78	33.78	33.18	33.38	33.38	33,600
Dec 16, 2022	33.62	34.02	33.51	33.76	33.76	7,700
Dec 15, 2022	33.97	34.09	33.58	33.78	33.78	13,800
Dec 14, 2022	34.56	34.79	34.30	34.47	34.47	53,500
Dec 13, 2022	35.59	35.81	34.40	34.63	34.63	22,700
Dec 12, 2022	33.82	34.64	33.82	34.51	34.51	13,700
Dec 09, 2022	33.72	34.34	33.72	33.92	33.92	19,300
Dec 08, 2022	33.67	34.00	33.25	33.73	33.73	89,200
Dec 07, 2022	33.82	34.17	33.75	33.88	33.88	19,900
Dec 06, 2022	34.66	34.66	34.03	34.03	34.03	47,500
Dec 05, 2022	35.55	35.57	34.63	34.75	34.75	49,700
Dec 02, 2022	35.54	36.28	35.46	35.74	35.74	37,800
Dec 01, 2022	35.23	36.09	35.13	35.99	35.99	24,900
Nov 30, 2022	33.56	34.98	33.56	34.98	34.98	28,100
Nov 29, 2022	33.75	34.17	33.40	33.40	33.40	14,600
Nov 28, 2022	33.68	34.26	33.51	33.57	33.57	19,300
Nov 25, 2022	33.15	33.37	33.04	33.37	33.37	8,900
Nov 24, 2022	33.40	33.58	33.40	33.46	33.46	15,300
Nov 23, 2022	32.67	33.24	32.64	33.22	33.22	14,800
Nov 22, 2022	32.30	32.59	32.03	32.51	32.51	15,000
Nov 21, 2022	32.61	32.69	32.18	32.41	32.41	29,100
Nov 18, 2022	33.29	33.29	32.71	32.74	32.74	46,500
Nov 17, 2022	33.13	33.30	32.85	32.98	32.98	18,700
Nov 16, 2022	33.43	33.64	33.25	33.56	33.56	8,900
Nov 15, 2022	34.05	34.40	33.80	33.80	33.80	35,300
Nov 14, 2022	33.57	33.57	32.98	33.08	33.08	20,300
Nov 11, 2022	32.74	34.00	32.59	33.73	33.73	49,900
Nov 10, 2022	31.50	33.00	31.50	32.82	32.82	98,100
Nov 09, 2022	30.67	30.67	30.25	30.41	30.41	16,800
Nov 08, 2022	30.95	31.25	30.58	31.07	31.07	6,100
Nov 07, 2022	30.90	30.91	30.47	30.78	30.78	27,800
Nov 04, 2022	31.97	32.02	30.16	30.39	30.39	86,600
Nov 03, 2022	31.70	32.38	31.61	31.71	31.71	69,500
Nov 02, 2022	32.72	33.00	31.91	31.93	31.93	44,100
Nov 01, 2022	32.92	33.26	32.71	32.71	32.71	13,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,501.49+41.57(+0.21%)

S&P 5003,970.99+22.27(+0.56%)

DOW32,237.53+132.28(+0.41%)

CAD/USD0.7277-0.0020(-0.27%)

CRUDE OIL69.20-0.76(-1.09%)

Bitcoin CAD37,858.59-67.21(-0.18%)

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

S&P/TSX
19,501.49
+41.57(+0.21%)

S&P 500
3,970.99
+22.27(+0.56%)

DOW
32,237.53
+132.28(+0.41%)

CAD/USD
0.7277
-0.0020(-0.27%)

CRUDE OIL
69.20
-0.76(-1.09%)

Bitcoin CAD
37,858.59
-67.21(-0.18%)