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
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
DateOpenHighLowClose*Adj Close**Volume
Mar 24, 202339.2639.3939.1639.3539.3516,000
Mar 23, 202339.1539.9139.1539.5339.539,500
Mar 22, 202339.1939.8738.9739.0339.034,000
Mar 21, 202339.0439.5039.0439.4339.434,700
Mar 20, 202338.8338.8338.2138.8138.817,000
Mar 17, 202338.8338.8338.5838.7338.736,100
Mar 16, 202337.7338.7237.7338.7138.712,600
Mar 15, 202338.1538.1537.6937.9837.986,400
Mar 14, 202337.8938.6537.8938.6538.65113,200
Mar 13, 202336.8638.0036.8537.6937.6929,000
Mar 10, 202338.1738.1737.3637.3637.367,800
Mar 09, 202338.3339.2638.3338.3938.394,300
Mar 08, 202337.6438.4737.6338.4738.473,000
Mar 07, 202337.8638.0137.4737.5037.5011,900
Mar 06, 202338.4038.4037.8637.9537.9514,500
Mar 03, 202337.6038.1237.3938.1238.129,200
Mar 02, 202336.6737.2536.2137.2137.2128,400
Mar 01, 202337.2737.2736.7036.7436.749,300
Feb 28, 202336.6837.3036.6837.2937.297,600
Feb 27, 202337.0337.0336.8536.8536.854,300
Feb 24, 202337.2537.2536.7536.9436.947,400
Feb 23, 202337.8037.8037.2537.6537.654,100
Feb 22, 202337.5938.0037.4037.6037.6011,700
Feb 21, 202337.8037.8837.4637.5937.598,400
Feb 17, 202338.4538.5338.0038.2738.279,500
Feb 16, 202340.5640.5638.3438.5038.5061,000
Feb 15, 202339.7140.7139.5940.6440.6454,100
Feb 14, 202339.2339.7738.9539.6339.6343,200
Feb 13, 202338.9539.2938.9039.1439.1415,800
Feb 10, 202339.2939.2938.6038.9138.9110,400
Feb 09, 202339.9540.1939.5339.6339.6313,100
Feb 08, 202339.8339.9539.5839.6939.6917,200
Feb 07, 202339.9440.0039.3039.9639.968,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...