Canada Markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 202230.7230.9130.6530.9130.912,031,500
Aug 11, 202230.6430.7630.5530.5930.593,042,300
Aug 10, 202230.2130.4630.1830.4230.425,260,800
Aug 09, 202230.1130.1229.9029.9429.943,989,000
Aug 08, 202230.1430.2730.0630.0630.065,331,400
Aug 05, 202229.8530.0829.8130.0730.074,233,400
Aug 04, 202230.0130.0929.9630.0330.032,381,000
Aug 03, 202229.9730.0129.8429.9429.942,637,000
Aug 02, 202229.9530.1029.8029.8629.864,201,200
Jul 29, 202229.8830.2029.8830.1330.133,501,500
Jul 28, 202229.6529.8229.3929.7829.784,004,300
Jul 27, 202229.2529.6429.2529.5329.534,980,800
Jul 26, 202229.2529.2929.0229.1029.101,747,100
Jul 25, 202229.1229.3429.1229.3129.311,960,800
Jul 22, 202229.2329.3128.9829.1029.102,923,600
Jul 21, 202229.0729.2128.9229.2129.213,264,200
Jul 20, 202228.9729.1728.8729.1229.124,351,200
Jul 19, 202228.7129.0428.6829.0129.014,574,800
Jul 18, 202228.5128.7328.4528.5128.513,724,100
Jul 15, 202228.4028.4328.1628.2628.2632,963,100
Jul 14, 202228.4328.4527.9828.1728.1737,417,400
Jul 13, 202228.5028.7828.3028.6728.678,954,500
Jul 12, 202228.8528.9628.6628.7628.7613,307,000
Jul 11, 202229.1129.1828.9228.9628.9611,733,600
Jul 08, 202229.2929.3629.0829.2629.262,041,400
Jul 07, 202229.0629.3629.0629.3129.3117,832,800
Jul 06, 202229.0129.0728.6328.8628.864,688,900
Jul 05, 202228.9929.1428.5429.0329.036,864,200
Jul 04, 202229.1029.4129.1029.2429.242,099,800
Jun 30, 202228.9829.0528.7229.0129.016,515,100
Jun 29, 202229.5729.5729.2329.3229.324,355,500
Jun 28, 202229.7729.9229.4029.4629.463,828,400
Jun 27, 202229.2929.6129.2729.5629.563,674,000
Jun 24, 202228.9329.3128.9129.2829.283,904,600
Jun 23, 202229.2529.2828.7028.7828.785,971,600
Jun 22, 202229.1029.3928.9629.1729.179,485,300
Jun 21, 202229.5029.6929.4729.4929.493,336,800
Jun 20, 202229.0729.4229.0529.4229.421,256,500
Jun 17, 202229.1429.3728.7929.0129.017,425,400
Jun 16, 202229.4629.5129.0029.0729.079,835,200
Jun 15, 202230.0530.1729.6229.9529.959,744,800
Jun 14, 202230.2330.3029.7329.9129.917,969,500
Jun 13, 202230.2730.3629.9330.1430.149,872,000
Jun 10, 202231.0131.0530.7530.8430.847,688,500
Jun 09, 202231.5131.6531.3131.3131.312,081,900
Jun 08, 202231.7231.8231.5131.6331.632,635,700
Jun 07, 202231.5431.8631.5231.8631.862,157,400
Jun 06, 202231.8631.9031.6731.7231.722,447,400
Jun 03, 202231.8431.8631.6231.6931.693,105,300
Jun 02, 202231.6132.0631.6132.0632.063,361,000
Jun 01, 202231.7431.8231.4431.5931.593,239,900
May 31, 202231.7731.8831.5831.6131.615,724,200
May 30, 202231.7931.9331.7231.8731.871,004,000
May 27, 202231.4131.6831.3431.6431.643,628,100
May 26, 202231.1831.4231.1431.2831.283,027,400
May 25, 202230.9431.1830.9231.0931.093,911,800
May 24, 202230.9931.0330.7430.9730.973,175,100
May 20, 202231.1631.2230.6031.0131.018,249,100
May 19, 202230.5831.1830.5530.9530.955,494,600
May 18, 202231.3031.3430.7930.8830.883,837,700
May 17, 202231.3831.5131.2431.4731.473,525,100
May 16, 202230.9231.2430.8731.0831.082,916,700
May 13, 202230.6831.0830.6830.9530.954,429,000
May 12, 202230.3730.5230.0730.4330.436,513,300
May 11, 202230.6731.0730.4830.5730.577,890,300
May 10, 202231.0931.1730.4330.6330.637,509,500
May 09, 202231.3231.3330.7230.7930.798,299,600
May 06, 202231.6631.8231.3531.6831.684,307,900
May 05, 202232.3232.3231.5331.7731.774,913,900
May 04, 202232.1132.5231.9132.4832.485,093,200
May 03, 202231.8232.2931.7832.1032.103,046,700
May 02, 202231.7131.8531.4131.7831.784,048,900
Apr 29, 202232.2432.4131.7831.8031.804,067,000
Apr 28, 202232.0332.5031.9332.3632.364,068,600
Apr 27, 202231.7831.9831.6031.8031.803,909,400
Apr 26, 202232.0832.1831.7131.7231.724,143,700
Apr 25, 202232.1132.2731.7032.1932.195,435,400
Apr 22, 202233.0933.0932.4532.4832.482,304,000
Apr 21, 202233.7533.7733.1033.1433.142,351,300
Apr 20, 202233.6733.7333.5433.6233.621,936,500
Apr 19, 202233.4133.7033.3733.6933.691,905,000
Apr 18, 202233.4533.5933.3933.4333.431,160,200
Apr 14, 202233.4333.5433.4133.4333.431,613,900
Apr 13, 202233.3533.4633.2633.3833.382,406,100
Apr 12, 202233.5133.6233.2433.2833.281,792,800
Apr 11, 202233.4533.5533.3633.4233.422,066,800
Apr 08, 202233.5433.6433.4533.5133.511,687,400
Apr 07, 202233.4333.5033.1733.4733.472,434,300
Apr 06, 202233.5333.5833.3133.4233.422,789,500
Apr 05, 202233.7534.0033.5833.6333.633,791,400
Apr 04, 202233.6233.7933.5233.7933.793,619,700
Apr 01, 202233.6033.6833.3633.5433.544,049,800
Mar 31, 202233.7033.8933.4633.4833.483,308,600
Mar 30, 202233.7433.7933.6433.7333.732,346,800
Mar 29, 202233.7333.7833.5133.7433.743,582,900
Mar 28, 202233.5033.6333.4433.6333.632,550,000
Mar 25, 202233.5233.6433.4633.6333.632,068,700
Mar 24, 202233.6233.6233.3933.5033.502,406,800
Mar 23, 202233.7433.7633.4633.4633.462,263,700
Mar 22, 202233.7333.8733.7033.7633.762,383,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...