iShares S&P/TSX 60 Index ETF (XIU.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

29.40+0.26 (+0.89%)

At close: 3:59PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 07, 2021	29.21	29.45	29.17	29.40	29.40	3,181,700
May 06, 2021	29.14	29.18	28.96	29.14	29.14	2,600,100
May 05, 2021	29.08	29.22	29.00	29.17	29.17	2,553,900
May 04, 2021	28.87	28.99	28.74	28.97	28.97	1,913,600
May 03, 2021	29.01	29.07	28.94	28.94	28.94	2,040,500
Apr. 30, 2021	28.91	29.00	28.79	28.85	28.85	2,340,900
Apr. 29, 2021	29.29	29.33	29.02	29.05	29.05	2,751,400
Apr. 28, 2021	28.99	29.26	28.96	29.19	29.19	2,586,200
Apr. 27, 2021	28.85	28.98	28.78	28.87	28.87	1,408,600
Apr. 26, 2021	28.76	28.89	28.76	28.85	28.85	1,915,200
Apr. 23, 2021	28.72	28.81	28.66	28.77	28.77	2,399,600
Apr. 22, 2021	28.82	28.82	28.60	28.66	28.66	1,888,600
Apr. 21, 2021	28.68	28.88	28.66	28.84	28.84	1,822,200
Apr. 20, 2021	28.78	28.81	28.58	28.67	28.67	2,310,600
Apr. 19, 2021	29.17	29.20	28.92	28.95	28.95	2,177,100
Apr. 16, 2021	29.20	29.21	29.10	29.18	29.18	1,290,500
Apr. 15, 2021	29.08	29.17	29.02	29.14	29.14	2,379,800
Apr. 14, 2021	29.06	29.12	28.90	28.94	28.94	1,368,000
Apr. 13, 2021	29.06	29.08	28.94	28.95	28.95	1,639,300
Apr. 12, 2021	28.90	29.05	28.90	28.99	28.99	987,000
Apr. 09, 2021	28.90	28.98	28.84	28.98	28.98	823,800
Apr. 08, 2021	28.90	28.96	28.77	28.94	28.94	1,029,500
Apr. 07, 2021	28.84	28.90	28.78	28.86	28.86	1,231,800
Apr. 06, 2021	28.76	28.86	28.72	28.76	28.76	1,110,900
Apr. 05, 2021	28.74	28.78	28.68	28.69	28.69	1,648,700
Apr. 01, 2021	28.43	28.63	28.34	28.63	28.63	1,672,300
Mar. 31, 2021	28.27	28.35	28.19	28.20	28.20	3,083,000
Mar. 30, 2021	28.20	28.31	28.15	28.27	28.27	2,537,000
Mar. 29, 2021	28.20	28.33	28.10	28.27	28.27	1,833,500
Mar. 26, 2021	28.20	28.31	28.05	28.29	28.29	3,079,400
Mar. 25, 2021	28.06	28.19	27.90	28.15	28.15	4,976,500
Mar. 24, 2021	28.24	28.35	28.11	28.12	28.12	2,622,900
Mar. 23, 2021	28.28	28.32	28.10	28.14	28.14	4,453,900
Mar. 22, 2021	28.28	28.34	28.22	28.29	28.29	2,193,700
Mar. 19, 2021	28.36	28.41	28.18	28.32	28.32	4,758,300
Mar. 18, 2021	28.47	28.58	28.32	28.36	28.36	2,081,500
Mar. 17, 2021	28.34	28.61	28.27	28.50	28.50	3,350,200
Mar. 16, 2021	28.48	28.48	28.32	28.33	28.33	2,185,500
Mar. 15, 2021	28.39	28.47	28.21	28.43	28.43	2,998,000
Mar. 12, 2021	28.22	28.29	28.09	28.28	28.28	2,189,300
Mar. 11, 2021	28.24	28.35	28.17	28.26	28.26	1,892,000
Mar. 10, 2021	28.06	28.19	27.92	28.05	28.05	3,082,100
Mar. 09, 2021	27.92	28.12	27.87	27.90	27.90	2,979,700
Mar. 08, 2021	27.66	27.97	27.60	27.74	27.74	3,941,500
Mar. 05, 2021	27.41	27.68	27.10	27.63	27.63	6,810,600
Mar. 04, 2021	27.42	27.54	26.97	27.22	27.22	6,290,900
Mar. 03, 2021	27.60	27.65	27.38	27.46	27.46	3,187,600
Mar. 02, 2021	27.48	27.66	27.41	27.62	27.62	2,833,200
Mar. 01, 2021	27.34	27.49	27.24	27.41	27.41	3,669,300
Feb. 26, 2021	27.27	27.31	26.88	26.97	26.97	5,063,700
Feb. 25, 2021	27.64	27.73	27.18	27.29	27.29	3,408,000
Feb. 24, 2021	27.46	27.81	27.33	27.66	27.66	4,818,000
Feb. 23, 2021	27.40	27.54	27.01	27.44	27.44	2,849,700
Feb. 22, 2021	27.44	27.62	27.43	27.56	27.56	2,048,200
Feb. 22, 2021	0.194 Dividend
Feb. 19, 2021	27.59	27.71	27.51	27.70	27.51	1,405,000
Feb. 18, 2021	27.64	27.64	27.44	27.54	27.35	1,722,400
Feb. 17, 2021	27.61	27.70	27.48	27.66	27.47	2,862,600
Feb. 16, 2021	27.88	27.92	27.76	27.78	27.59	2,017,300
Feb. 12, 2021	27.62	27.76	27.59	27.75	27.56	7,219,100
Feb. 11, 2021	27.72	27.72	27.54	27.64	27.45	1,177,600
Feb. 10, 2021	27.65	27.78	27.44	27.64	27.45	2,176,700
Feb. 09, 2021	27.52	27.62	27.47	27.56	27.37	2,758,400
Feb. 08, 2021	27.33	27.46	27.32	27.46	27.27	2,041,100
Feb. 05, 2021	27.14	27.21	27.09	27.19	27.00	2,115,200
Feb. 04, 2021	26.95	27.12	26.90	27.06	26.87	2,799,800
Feb. 03, 2021	26.84	26.88	26.72	26.85	26.66	2,199,000
Feb. 02, 2021	26.59	26.85	26.57	26.80	26.61	2,154,300
Feb. 01, 2021	26.29	26.48	26.18	26.43	26.24	3,000,500
Jan. 29, 2021	26.25	26.32	25.92	26.02	25.84	6,018,500
Jan. 28, 2021	26.21	26.57	26.15	26.50	26.31	3,744,400
Jan. 27, 2021	26.47	26.47	26.02	26.07	25.89	5,269,100
Jan. 26, 2021	26.87	26.89	26.61	26.61	26.42	2,446,900
Jan. 25, 2021	26.74	26.84	26.58	26.84	26.65	3,588,600
Jan. 22, 2021	26.77	26.80	26.69	26.75	26.56	3,056,900
Jan. 21, 2021	27.05	27.05	26.81	26.86	26.67	3,226,400
Jan. 20, 2021	27.06	27.06	26.87	27.01	26.82	3,480,500
Jan. 19, 2021	27.07	27.09	26.93	26.96	26.77	2,877,000
Jan. 18, 2021	26.93	27.04	26.92	27.00	26.81	724,300
Jan. 15, 2021	26.98	27.03	26.79	26.96	26.77	2,202,300
Jan. 14, 2021	27.03	27.09	26.97	27.00	26.81	1,498,700
Jan. 13, 2021	27.07	27.07	26.92	26.96	26.77	1,861,400
Jan. 12, 2021	27.00	27.08	26.87	27.02	26.83	2,001,400
Jan. 11, 2021	26.98	27.12	26.94	26.97	26.78	1,924,200
Jan. 08, 2021	27.10	27.12	26.95	27.09	26.90	2,988,500
Jan. 07, 2021	26.89	27.09	26.83	27.05	26.86	3,111,400
Jan. 06, 2021	26.50	26.86	26.50	26.73	26.54	3,267,100
Jan. 05, 2021	26.27	26.49	26.26	26.47	26.28	2,307,300
Jan. 04, 2021	26.34	26.38	26.06	26.22	26.04	3,286,300
Dec. 31, 2020	26.23	26.31	26.07	26.07	25.89	1,965,400
Dec. 30, 2020	26.40	26.43	26.28	26.28	26.10	1,191,900
Dec. 29, 2020	26.46	26.50	26.26	26.32	26.14	1,464,500
Dec. 24, 2020	26.40	26.47	26.37	26.44	26.25	986,500
Dec. 23, 2020	26.43	26.49	26.38	26.38	26.20	1,845,800
Dec. 22, 2020	26.33	26.40	26.23	26.35	26.17	1,964,800
Dec. 21, 2020	26.00	26.28	25.95	26.28	26.10	3,095,500
Dec. 18, 2020	26.50	26.52	26.29	26.30	26.12	1,981,500
Dec. 17, 2020	26.46	26.53	26.41	26.48	26.29	2,177,400
Dec. 16, 2020	26.32	26.39	26.22	26.35	26.17	1,398,900
Dec. 15, 2020	26.22	26.31	26.17	26.25	26.07	1,646,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX19,472.74+181.76(+0.94%)

S&P 5004,232.60+30.98(+0.74%)

DOW34,777.76+229.23(+0.66%)

iShares S&P/TSX 60 Index ETF (XIU.TO)

S&P/TSX
19,472.74
+181.76(+0.94%)

S&P 500
4,232.60
+30.98(+0.74%)

DOW
34,777.76
+229.23(+0.66%)