Canada Markets closed

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
26.13+0.09 (+0.35%)
At close: 3:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov. 27, 202025.9926.1425.9926.1326.131,444,600
Nov. 26, 202026.0326.0826.0126.0426.04553,000
Nov. 25, 202025.9726.0425.8726.0326.033,298,300
Nov. 24, 202025.9026.0425.8625.9725.979,683,200
Nov. 24, 20200.199 Dividend
Nov. 23, 202025.8425.9525.7925.8925.692,533,500
Nov. 20, 202025.6225.8025.5525.7625.562,021,200
Nov. 19, 202025.5325.6225.4525.6125.414,447,000
Nov. 18, 202025.6825.7025.5425.5525.353,322,000
Nov. 17, 202025.4225.6425.3325.6425.442,131,300
Nov. 16, 202025.3725.5425.2725.5425.342,751,500
Nov. 13, 202025.2225.3225.1825.2025.014,601,400
Nov. 12, 202025.3525.4125.0025.0824.895,778,700
Nov. 11, 202025.2925.4325.2525.3825.184,105,700
Nov. 10, 202024.8925.1824.8625.1224.937,030,000
Nov. 09, 202025.2525.3624.7824.8024.6110,290,100
Nov. 06, 202024.6024.6124.3824.4624.273,939,500
Nov. 05, 202024.4324.5624.4324.4924.306,681,300
Nov. 04, 202024.0724.2823.9424.0923.904,404,100
Nov. 03, 202023.7924.0623.7523.9823.803,007,000
Nov. 02, 202023.6723.6823.4423.6223.442,904,700
Oct. 30, 202023.5723.5823.2623.5323.354,393,400
Oct. 29, 202023.6123.7723.4223.6423.464,305,000
Oct. 28, 202023.9023.9023.5223.5423.362,914,100
Oct. 27, 202024.2824.2924.1124.1423.952,613,600
Oct. 26, 202024.4424.4524.1224.2724.083,877,000
Oct. 23, 202024.6024.6224.4724.6024.411,628,700
Oct. 22, 202024.4324.5524.3224.5224.332,041,600
Oct. 21, 202024.4624.5624.3924.4024.211,640,700
Oct. 20, 202024.6624.7024.5024.5324.342,559,400
Oct. 19, 202024.8924.8924.5424.5924.403,259,500
Oct. 16, 202024.9825.0224.8224.8224.632,938,400
Oct. 15, 202024.6324.9624.6124.9324.742,632,500
Oct. 14, 202025.0025.0524.8324.8424.652,044,200
Oct. 13, 202025.0325.0624.8624.9324.742,542,000
Oct. 09, 202025.1025.1424.9725.0324.842,783,600
Oct. 08, 202024.9725.0624.9625.0424.852,699,700
Oct. 07, 202024.7324.9024.7124.8824.693,476,600
Oct. 06, 202024.8724.8824.5224.5524.364,756,300
Oct. 05, 202024.6024.8424.5924.8224.636,492,900
Oct. 02, 202024.1824.5324.1824.4924.303,629,400
Oct. 01, 202024.5124.5324.3624.4524.263,110,100
Sep. 30, 202024.6024.6724.3524.3824.194,982,900
Sep. 29, 202024.6024.6024.4524.5524.362,846,000
Sep. 28, 202024.5924.7024.5324.6224.438,512,800
Sep. 25, 202024.0224.4023.9924.3524.1610,954,100
Sep. 24, 202023.9024.2223.8424.1123.925,053,500
Sep. 23, 202024.4724.5123.9524.0023.825,330,600
Sep. 22, 202024.2224.4524.1524.3824.193,117,500
Sep. 21, 202024.0424.1323.7824.1323.943,308,600
Sep. 18, 202024.5124.5524.3524.3724.182,885,400
Sep. 17, 202024.3124.5424.2524.4524.262,547,400
Sep. 16, 202024.8424.8724.5224.5224.333,727,800
Sep. 15, 202024.8224.9124.7424.7724.581,858,200
Sep. 14, 202024.6424.7224.6224.6724.481,680,500
Sep. 11, 202024.5024.6424.3724.5024.312,613,500
Sep. 10, 202024.8224.8224.3824.4124.223,571,800
Sep. 09, 202024.5124.8324.5124.7424.553,086,700
Sep. 08, 202024.2524.4824.1024.2824.094,115,300
Sep. 04, 202024.8624.9324.2924.4624.276,263,700
Sep. 03, 202025.1625.2624.7224.8324.647,762,100
Sep. 02, 202025.2025.3025.1525.1925.004,119,900
Sep. 01, 202024.9125.1024.7925.0924.903,054,400
Aug. 31, 202025.1525.1624.8724.8824.695,349,600
Aug. 28, 202025.3925.4225.1825.2025.014,901,700
Aug. 27, 202025.4125.4425.1625.2725.084,380,000
Aug. 26, 202025.1525.3725.0925.3525.162,295,500
Aug. 25, 202025.1425.1424.9625.1124.922,042,500
Aug. 25, 20200.189 Dividend
Aug. 24, 202025.3125.3225.1925.2824.901,996,300
Aug. 21, 202025.1325.1325.0225.0824.701,549,300
Aug. 20, 202025.0825.2525.0425.2124.831,763,100
Aug. 19, 202025.1725.3025.1525.1624.781,554,700
Aug. 18, 202025.3425.3525.1625.2324.85780,800
Aug. 17, 202025.2525.2925.1925.2624.881,280,700
Aug. 14, 202024.9725.1124.9725.0824.701,366,100
Aug. 13, 202025.1325.1624.9925.0624.682,312,600
Aug. 12, 202025.2725.3525.1725.1724.795,827,000
Aug. 11, 202025.2325.2725.0425.0624.685,492,900
Aug. 10, 202025.1525.2225.0225.1524.773,438,200
Aug. 07, 202025.0425.1124.9825.0724.692,538,900
Aug. 06, 202025.0625.1324.9825.1024.722,515,000
Aug. 05, 202024.9025.0124.8924.9924.614,059,100
Aug. 04, 202024.5624.8324.5624.7924.4210,618,700
Jul. 31, 202024.7124.7124.3124.5224.155,339,300
Jul. 30, 202024.4224.7324.2724.7324.367,111,300
Jul. 29, 202024.6124.7424.5224.7224.354,978,800
Jul. 28, 202024.4424.5224.3824.4324.061,760,800
Jul. 27, 202024.3324.5024.2724.4924.121,438,200
Jul. 24, 202024.2024.2824.1524.2523.881,581,800
Jul. 23, 202024.5324.5424.2224.2723.902,950,600
Jul. 22, 202024.5224.5424.4224.5224.15876,000
Jul. 21, 202024.7024.7624.5124.5224.152,322,900
Jul. 20, 202024.4724.5924.4624.5624.19864,500
Jul. 17, 202024.4224.5324.3324.5024.132,781,700
Jul. 16, 202024.2524.4224.2224.3423.9710,851,400
Jul. 15, 202024.3324.5324.2724.3924.028,902,400
Jul. 14, 202023.7524.2223.6924.1923.827,874,200
Jul. 13, 202023.9424.1323.7423.7823.425,503,700
Jul. 10, 202023.6623.8823.5923.8823.525,498,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...