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

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

30.91

+0.32

(+1.05%)

At close: 03:59PM EDT

Time Period:

Aug 14, 2021 - Aug 14, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 12, 2022	30.72	30.91	30.65	30.91	30.91	2,031,500
Aug 11, 2022	30.64	30.76	30.55	30.59	30.59	3,042,300
Aug 10, 2022	30.21	30.46	30.18	30.42	30.42	5,260,800
Aug 09, 2022	30.11	30.12	29.90	29.94	29.94	3,989,000
Aug 08, 2022	30.14	30.27	30.06	30.06	30.06	5,331,400
Aug 05, 2022	29.85	30.08	29.81	30.07	30.07	4,233,400
Aug 04, 2022	30.01	30.09	29.96	30.03	30.03	2,381,000
Aug 03, 2022	29.97	30.01	29.84	29.94	29.94	2,637,000
Aug 02, 2022	29.95	30.10	29.80	29.86	29.86	4,201,200
Jul 29, 2022	29.88	30.20	29.88	30.13	30.13	3,501,500
Jul 28, 2022	29.65	29.82	29.39	29.78	29.78	4,004,300
Jul 27, 2022	29.25	29.64	29.25	29.53	29.53	4,980,800
Jul 26, 2022	29.25	29.29	29.02	29.10	29.10	1,747,100
Jul 25, 2022	29.12	29.34	29.12	29.31	29.31	1,960,800
Jul 22, 2022	29.23	29.31	28.98	29.10	29.10	2,923,600
Jul 21, 2022	29.07	29.21	28.92	29.21	29.21	3,264,200
Jul 20, 2022	28.97	29.17	28.87	29.12	29.12	4,351,200
Jul 19, 2022	28.71	29.04	28.68	29.01	29.01	4,574,800
Jul 18, 2022	28.51	28.73	28.45	28.51	28.51	3,724,100
Jul 15, 2022	28.40	28.43	28.16	28.26	28.26	32,963,100
Jul 14, 2022	28.43	28.45	27.98	28.17	28.17	37,417,400
Jul 13, 2022	28.50	28.78	28.30	28.67	28.67	8,954,500
Jul 12, 2022	28.85	28.96	28.66	28.76	28.76	13,307,000
Jul 11, 2022	29.11	29.18	28.92	28.96	28.96	11,733,600
Jul 08, 2022	29.29	29.36	29.08	29.26	29.26	2,041,400
Jul 07, 2022	29.06	29.36	29.06	29.31	29.31	17,832,800
Jul 06, 2022	29.01	29.07	28.63	28.86	28.86	4,688,900
Jul 05, 2022	28.99	29.14	28.54	29.03	29.03	6,864,200
Jul 04, 2022	29.10	29.41	29.10	29.24	29.24	2,099,800
Jun 30, 2022	28.98	29.05	28.72	29.01	29.01	6,515,100
Jun 29, 2022	29.57	29.57	29.23	29.32	29.32	4,355,500
Jun 28, 2022	29.77	29.92	29.40	29.46	29.46	3,828,400
Jun 27, 2022	29.29	29.61	29.27	29.56	29.56	3,674,000
Jun 24, 2022	28.93	29.31	28.91	29.28	29.28	3,904,600
Jun 23, 2022	29.25	29.28	28.70	28.78	28.78	5,971,600
Jun 22, 2022	29.10	29.39	28.96	29.17	29.17	9,485,300
Jun 21, 2022	29.50	29.69	29.47	29.49	29.49	3,336,800
Jun 20, 2022	29.07	29.42	29.05	29.42	29.42	1,256,500
Jun 17, 2022	29.14	29.37	28.79	29.01	29.01	7,425,400
Jun 16, 2022	29.46	29.51	29.00	29.07	29.07	9,835,200
Jun 15, 2022	30.05	30.17	29.62	29.95	29.95	9,744,800
Jun 14, 2022	30.23	30.30	29.73	29.91	29.91	7,969,500
Jun 13, 2022	30.27	30.36	29.93	30.14	30.14	9,872,000
Jun 10, 2022	31.01	31.05	30.75	30.84	30.84	7,688,500
Jun 09, 2022	31.51	31.65	31.31	31.31	31.31	2,081,900
Jun 08, 2022	31.72	31.82	31.51	31.63	31.63	2,635,700
Jun 07, 2022	31.54	31.86	31.52	31.86	31.86	2,157,400
Jun 06, 2022	31.86	31.90	31.67	31.72	31.72	2,447,400
Jun 03, 2022	31.84	31.86	31.62	31.69	31.69	3,105,300
Jun 02, 2022	31.61	32.06	31.61	32.06	32.06	3,361,000
Jun 01, 2022	31.74	31.82	31.44	31.59	31.59	3,239,900
May 31, 2022	31.77	31.88	31.58	31.61	31.61	5,724,200
May 30, 2022	31.79	31.93	31.72	31.87	31.87	1,004,000
May 27, 2022	31.41	31.68	31.34	31.64	31.64	3,628,100
May 26, 2022	31.18	31.42	31.14	31.28	31.28	3,027,400
May 25, 2022	30.94	31.18	30.92	31.09	31.09	3,911,800
May 24, 2022	30.99	31.03	30.74	30.97	30.97	3,175,100
May 20, 2022	31.16	31.22	30.60	31.01	31.01	8,249,100
May 19, 2022	30.58	31.18	30.55	30.95	30.95	5,494,600
May 18, 2022	31.30	31.34	30.79	30.88	30.88	3,837,700
May 17, 2022	31.38	31.51	31.24	31.47	31.47	3,525,100
May 16, 2022	30.92	31.24	30.87	31.08	31.08	2,916,700
May 13, 2022	30.68	31.08	30.68	30.95	30.95	4,429,000
May 12, 2022	30.37	30.52	30.07	30.43	30.43	6,513,300
May 11, 2022	30.67	31.07	30.48	30.57	30.57	7,890,300
May 10, 2022	31.09	31.17	30.43	30.63	30.63	7,509,500
May 09, 2022	31.32	31.33	30.72	30.79	30.79	8,299,600
May 06, 2022	31.66	31.82	31.35	31.68	31.68	4,307,900
May 05, 2022	32.32	32.32	31.53	31.77	31.77	4,913,900
May 04, 2022	32.11	32.52	31.91	32.48	32.48	5,093,200
May 03, 2022	31.82	32.29	31.78	32.10	32.10	3,046,700
May 02, 2022	31.71	31.85	31.41	31.78	31.78	4,048,900
Apr 29, 2022	32.24	32.41	31.78	31.80	31.80	4,067,000
Apr 28, 2022	32.03	32.50	31.93	32.36	32.36	4,068,600
Apr 27, 2022	31.78	31.98	31.60	31.80	31.80	3,909,400
Apr 26, 2022	32.08	32.18	31.71	31.72	31.72	4,143,700
Apr 25, 2022	32.11	32.27	31.70	32.19	32.19	5,435,400
Apr 22, 2022	33.09	33.09	32.45	32.48	32.48	2,304,000
Apr 21, 2022	33.75	33.77	33.10	33.14	33.14	2,351,300
Apr 20, 2022	33.67	33.73	33.54	33.62	33.62	1,936,500
Apr 19, 2022	33.41	33.70	33.37	33.69	33.69	1,905,000
Apr 18, 2022	33.45	33.59	33.39	33.43	33.43	1,160,200
Apr 14, 2022	33.43	33.54	33.41	33.43	33.43	1,613,900
Apr 13, 2022	33.35	33.46	33.26	33.38	33.38	2,406,100
Apr 12, 2022	33.51	33.62	33.24	33.28	33.28	1,792,800
Apr 11, 2022	33.45	33.55	33.36	33.42	33.42	2,066,800
Apr 08, 2022	33.54	33.64	33.45	33.51	33.51	1,687,400
Apr 07, 2022	33.43	33.50	33.17	33.47	33.47	2,434,300
Apr 06, 2022	33.53	33.58	33.31	33.42	33.42	2,789,500
Apr 05, 2022	33.75	34.00	33.58	33.63	33.63	3,791,400
Apr 04, 2022	33.62	33.79	33.52	33.79	33.79	3,619,700
Apr 01, 2022	33.60	33.68	33.36	33.54	33.54	4,049,800
Mar 31, 2022	33.70	33.89	33.46	33.48	33.48	3,308,600
Mar 30, 2022	33.74	33.79	33.64	33.73	33.73	2,346,800
Mar 29, 2022	33.73	33.78	33.51	33.74	33.74	3,582,900
Mar 28, 2022	33.50	33.63	33.44	33.63	33.63	2,550,000
Mar 25, 2022	33.52	33.64	33.46	33.63	33.63	2,068,700
Mar 24, 2022	33.62	33.62	33.39	33.50	33.50	2,406,800
Mar 23, 2022	33.74	33.76	33.46	33.46	33.46	2,263,700
Mar 22, 2022	33.73	33.87	33.70	33.76	33.76	2,383,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,179.81+187.91(+0.94%)

S&P 5004,280.15+72.88(+1.73%)

DOW33,761.05+424.35(+1.27%)

CAD/USD0.7831-0.0005(-0.0627%)

CRUDE OIL91.88-0.21(-0.23%)

BTC-CAD31,018.09-300.55(-0.96%)

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

S&P/TSX
20,179.81
+187.91(+0.94%)

S&P 500
4,280.15
+72.88(+1.73%)

DOW
33,761.05
+424.35(+1.27%)

CAD/USD
0.7831
-0.0005(-0.0627%)

CRUDE OIL
91.88
-0.21(-0.23%)

BTC-CAD
31,018.09
-300.55(-0.96%)