iShares S&P/TSX 60 Index ETF (XIU.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
32.23+0.02 (+0.06%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct. 22, 2021 | 32.23 | 32.27 | 32.08 | 32.23 | 32.23 | 1,018,500 |
| Oct. 21, 2021 | 32.10 | 32.23 | 32.07 | 32.21 | 32.21 | 1,607,200 |
| Oct. 20, 2021 | 32.04 | 32.18 | 32.02 | 32.16 | 32.16 | 1,532,700 |
| Oct. 19, 2021 | 31.98 | 32.02 | 31.92 | 32.02 | 32.02 | 1,154,200 |
| Oct. 18, 2021 | 31.68 | 31.88 | 31.64 | 31.88 | 31.88 | 1,823,300 |
| Oct. 15, 2021 | 31.69 | 31.82 | 31.64 | 31.76 | 31.76 | 1,915,000 |
| Oct. 14, 2021 | 31.44 | 31.57 | 31.41 | 31.54 | 31.54 | 2,013,500 |
| Oct. 13, 2021 | 31.06 | 31.25 | 30.96 | 31.23 | 31.23 | 1,159,000 |
| Oct. 12, 2021 | 30.98 | 31.09 | 30.94 | 31.00 | 31.00 | 2,036,900 |
| Oct. 08, 2021 | 31.00 | 31.13 | 31.00 | 31.01 | 31.01 | 2,013,300 |
| Oct. 07, 2021 | 30.85 | 31.06 | 30.85 | 30.97 | 30.97 | 1,946,900 |
| Oct. 06, 2021 | 30.43 | 30.66 | 30.40 | 30.65 | 30.65 | 2,016,200 |
| Oct. 05, 2021 | 30.51 | 30.68 | 30.45 | 30.59 | 30.59 | 1,656,800 |
| Oct. 04, 2021 | 30.43 | 30.56 | 30.28 | 30.40 | 30.40 | 3,075,300 |
| Oct. 01, 2021 | 30.39 | 30.60 | 30.23 | 30.52 | 30.52 | 1,940,800 |
| Sep. 30, 2021 | 30.60 | 30.68 | 30.36 | 30.38 | 30.38 | 2,745,700 |
| Sep. 29, 2021 | 30.65 | 30.73 | 30.54 | 30.54 | 30.54 | 2,032,200 |
| Sep. 28, 2021 | 30.77 | 30.78 | 30.45 | 30.54 | 30.54 | 4,544,900 |
| Sep. 27, 2021 | 30.87 | 30.99 | 30.86 | 30.93 | 30.93 | 1,439,400 |
| Sep. 24, 2021 | 30.82 | 30.88 | 30.77 | 30.82 | 30.82 | 1,200,800 |
| Sep. 23, 2021 | 30.81 | 30.96 | 30.78 | 30.91 | 30.91 | 1,736,000 |
| Sep. 22, 2021 | 30.75 | 30.89 | 30.75 | 30.80 | 30.80 | 2,292,700 |
| Sep. 21, 2021 | 30.59 | 30.71 | 30.49 | 30.55 | 30.55 | 3,210,200 |
| Sep. 20, 2021 | 30.46 | 30.56 | 30.13 | 30.41 | 30.41 | 3,410,300 |
| Sep. 17, 2021 | 30.95 | 31.00 | 30.82 | 30.87 | 30.87 | 3,881,200 |
| Sep. 16, 2021 | 31.16 | 31.16 | 31.00 | 31.08 | 31.08 | 3,338,600 |
| Sep. 15, 2021 | 31.01 | 31.24 | 30.99 | 31.21 | 31.21 | 4,166,100 |
| Sep. 14, 2021 | 31.19 | 31.20 | 30.95 | 31.00 | 31.00 | 3,377,000 |
| Sep. 13, 2021 | 31.33 | 31.35 | 31.10 | 31.17 | 31.17 | 1,749,000 |
| Sep. 10, 2021 | 31.32 | 31.32 | 31.10 | 31.10 | 31.10 | 1,584,000 |
| Sep. 09, 2021 | 31.25 | 31.38 | 31.20 | 31.24 | 31.24 | 1,404,000 |
| Sep. 08, 2021 | 31.38 | 31.51 | 31.29 | 31.31 | 31.31 | 1,712,700 |
| Sep. 07, 2021 | 31.49 | 31.52 | 31.38 | 31.38 | 31.38 | 2,158,200 |
| Sep. 03, 2021 | 31.30 | 31.42 | 31.30 | 31.38 | 31.38 | 1,329,200 |
| Sep. 02, 2021 | 31.24 | 31.40 | 31.24 | 31.38 | 31.38 | 1,787,400 |
| Sep. 01, 2021 | 31.12 | 31.27 | 31.09 | 31.19 | 31.19 | 2,425,000 |
| Aug. 31, 2021 | 31.08 | 31.23 | 30.98 | 30.98 | 30.98 | 2,248,600 |
| Aug. 30, 2021 | 31.12 | 31.15 | 31.02 | 31.08 | 31.08 | 1,209,900 |
| Aug. 27, 2021 | 31.03 | 31.18 | 31.02 | 31.15 | 31.15 | 2,395,800 |
| Aug. 26, 2021 | 31.12 | 31.12 | 30.95 | 30.97 | 30.97 | 2,213,200 |
| Aug. 25, 2021 | 31.11 | 31.17 | 31.06 | 31.11 | 31.11 | 1,535,500 |
| Aug. 24, 2021 | 31.19 | 31.33 | 31.17 | 31.26 | 31.26 | 1,297,000 |
| Aug. 23, 2021 | 31.09 | 31.18 | 31.04 | 31.18 | 31.18 | 2,533,800 |
| Aug. 20, 2021 | 30.86 | 31.04 | 30.82 | 31.03 | 31.03 | 2,606,900 |
| Aug. 19, 2021 | 30.78 | 30.90 | 30.68 | 30.83 | 30.83 | 2,873,300 |
| Aug. 18, 2021 | 31.02 | 31.08 | 30.94 | 30.95 | 30.95 | 2,229,000 |
| Aug. 17, 2021 | 31.08 | 31.16 | 30.90 | 31.04 | 31.04 | 3,278,700 |
| Aug. 16, 2021 | 31.15 | 31.21 | 31.09 | 31.20 | 31.20 | 1,572,700 |
| Aug. 13, 2021 | 31.30 | 31.30 | 31.20 | 31.23 | 31.23 | 956,200 |
| Aug. 12, 2021 | 31.28 | 31.28 | 31.08 | 31.23 | 31.23 | 1,587,000 |
| Aug. 11, 2021 | 31.32 | 31.32 | 31.20 | 31.27 | 31.27 | 1,384,300 |
| Aug. 10, 2021 | 31.18 | 31.29 | 31.16 | 31.22 | 31.22 | 2,103,500 |
| Aug. 09, 2021 | 31.09 | 31.14 | 31.02 | 31.12 | 31.12 | 1,247,200 |
| Aug. 06, 2021 | 31.03 | 31.21 | 31.03 | 31.17 | 31.17 | 2,471,000 |
| Aug. 05, 2021 | 30.99 | 31.04 | 30.91 | 30.98 | 30.98 | 930,500 |
| Aug. 04, 2021 | 30.93 | 31.06 | 30.86 | 30.89 | 30.89 | 2,025,100 |
| Aug. 03, 2021 | 30.85 | 31.00 | 30.79 | 30.93 | 30.93 | 2,227,900 |
| Jul. 30, 2021 | 30.71 | 30.80 | 30.67 | 30.79 | 30.79 | 1,413,400 |
| Jul. 29, 2021 | 30.76 | 30.91 | 30.76 | 30.82 | 30.82 | 2,381,200 |
| Jul. 28, 2021 | 30.70 | 30.73 | 30.58 | 30.71 | 30.71 | 1,773,900 |
| Jul. 27, 2021 | 30.61 | 30.68 | 30.48 | 30.66 | 30.66 | 1,902,600 |
| Jul. 26, 2021 | 30.72 | 30.74 | 30.57 | 30.64 | 30.64 | 1,893,500 |
| Jul. 23, 2021 | 30.66 | 30.75 | 30.66 | 30.74 | 30.74 | 2,052,300 |
| Jul. 22, 2021 | 30.53 | 30.58 | 30.44 | 30.55 | 30.55 | 1,212,800 |
| Jul. 21, 2021 | 30.43 | 30.60 | 30.43 | 30.54 | 30.54 | 7,162,300 |
| Jul. 20, 2021 | 30.09 | 30.38 | 29.99 | 30.32 | 30.32 | 1,764,000 |
| Jul. 19, 2021 | 30.14 | 30.14 | 29.83 | 30.03 | 30.03 | 3,330,000 |
| Jul. 16, 2021 | 30.70 | 30.70 | 30.38 | 30.38 | 30.38 | 3,223,300 |
| Jul. 15, 2021 | 30.52 | 30.71 | 30.50 | 30.69 | 30.69 | 2,396,300 |
| Jul. 14, 2021 | 30.81 | 30.86 | 30.56 | 30.58 | 30.58 | 3,937,600 |
| Jul. 13, 2021 | 30.78 | 30.84 | 30.74 | 30.79 | 30.79 | 1,282,800 |
| Jul. 12, 2021 | 30.70 | 30.78 | 30.69 | 30.69 | 30.69 | 1,844,400 |
| Jul. 09, 2021 | 30.54 | 30.73 | 30.51 | 30.70 | 30.70 | 3,392,300 |
| Jul. 08, 2021 | 30.47 | 30.54 | 30.28 | 30.41 | 30.41 | 4,480,600 |
| Jul. 07, 2021 | 30.78 | 30.89 | 30.70 | 30.78 | 30.78 | 2,382,000 |
| Jul. 06, 2021 | 30.71 | 30.78 | 30.57 | 30.76 | 30.76 | 1,677,700 |
| Jul. 05, 2021 | 30.64 | 30.73 | 30.59 | 30.71 | 30.71 | 585,700 |
| Jul. 02, 2021 | 30.76 | 30.82 | 30.55 | 30.61 | 30.61 | 2,011,000 |
| Jun. 30, 2021 | 30.49 | 30.59 | 30.44 | 30.53 | 30.53 | 2,698,700 |
| Jun. 29, 2021 | 30.59 | 30.63 | 30.52 | 30.55 | 30.55 | 1,317,500 |
| Jun. 28, 2021 | 30.68 | 30.68 | 30.43 | 30.48 | 30.48 | 1,317,800 |
| Jun. 25, 2021 | 30.60 | 30.64 | 30.46 | 30.63 | 30.63 | 1,025,100 |
| Jun. 24, 2021 | 30.64 | 30.65 | 30.53 | 30.58 | 30.58 | 1,186,200 |
| Jun. 23, 2021 | 30.56 | 30.60 | 30.47 | 30.49 | 30.49 | 2,679,800 |
| Jun. 22, 2021 | 30.58 | 30.65 | 30.45 | 30.59 | 30.59 | 2,117,400 |
| Jun. 21, 2021 | 30.43 | 30.66 | 30.34 | 30.53 | 30.53 | 1,964,100 |
| Jun. 18, 2021 | 30.23 | 30.49 | 30.22 | 30.30 | 30.30 | 4,210,700 |
| Jun. 17, 2021 | 30.60 | 30.67 | 30.43 | 30.52 | 30.52 | 3,214,500 |
| Jun. 16, 2021 | 30.57 | 30.69 | 30.50 | 30.57 | 30.57 | 1,962,700 |
| Jun. 15, 2021 | 30.48 | 30.62 | 30.47 | 30.57 | 30.57 | 2,919,800 |
| Jun. 14, 2021 | 30.30 | 30.41 | 30.25 | 30.41 | 30.41 | 1,679,700 |
| Jun. 11, 2021 | 30.27 | 30.35 | 30.24 | 30.33 | 30.33 | 1,524,000 |
| Jun. 10, 2021 | 30.24 | 30.27 | 30.08 | 30.17 | 30.17 | 1,723,900 |
| Jun. 09, 2021 | 30.21 | 30.21 | 30.07 | 30.14 | 30.14 | 1,268,300 |
| Jun. 08, 2021 | 30.22 | 30.32 | 30.17 | 30.24 | 30.24 | 1,518,500 |
| Jun. 07, 2021 | 30.27 | 30.28 | 30.16 | 30.22 | 30.22 | 1,025,200 |
| Jun. 04, 2021 | 30.20 | 30.23 | 30.12 | 30.22 | 30.22 | 1,211,900 |
| Jun. 03, 2021 | 30.02 | 30.18 | 30.02 | 30.08 | 30.08 | 1,838,400 |
| Jun. 02, 2021 | 30.25 | 30.25 | 30.08 | 30.10 | 30.10 | 2,135,200 |
| Jun. 01, 2021 | 30.09 | 30.22 | 30.05 | 30.15 | 30.15 | 4,133,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
