Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
May 07, 202129.2129.4529.1729.4029.403,181,700
May 06, 202129.1429.1828.9629.1429.142,600,100
May 05, 202129.0829.2229.0029.1729.172,553,900
May 04, 202128.8728.9928.7428.9728.971,913,600
May 03, 202129.0129.0728.9428.9428.942,040,500
Apr. 30, 202128.9129.0028.7928.8528.852,340,900
Apr. 29, 202129.2929.3329.0229.0529.052,751,400
Apr. 28, 202128.9929.2628.9629.1929.192,586,200
Apr. 27, 202128.8528.9828.7828.8728.871,408,600
Apr. 26, 202128.7628.8928.7628.8528.851,915,200
Apr. 23, 202128.7228.8128.6628.7728.772,399,600
Apr. 22, 202128.8228.8228.6028.6628.661,888,600
Apr. 21, 202128.6828.8828.6628.8428.841,822,200
Apr. 20, 202128.7828.8128.5828.6728.672,310,600
Apr. 19, 202129.1729.2028.9228.9528.952,177,100
Apr. 16, 202129.2029.2129.1029.1829.181,290,500
Apr. 15, 202129.0829.1729.0229.1429.142,379,800
Apr. 14, 202129.0629.1228.9028.9428.941,368,000
Apr. 13, 202129.0629.0828.9428.9528.951,639,300
Apr. 12, 202128.9029.0528.9028.9928.99987,000
Apr. 09, 202128.9028.9828.8428.9828.98823,800
Apr. 08, 202128.9028.9628.7728.9428.941,029,500
Apr. 07, 202128.8428.9028.7828.8628.861,231,800
Apr. 06, 202128.7628.8628.7228.7628.761,110,900
Apr. 05, 202128.7428.7828.6828.6928.691,648,700
Apr. 01, 202128.4328.6328.3428.6328.631,672,300
Mar. 31, 202128.2728.3528.1928.2028.203,083,000
Mar. 30, 202128.2028.3128.1528.2728.272,537,000
Mar. 29, 202128.2028.3328.1028.2728.271,833,500
Mar. 26, 202128.2028.3128.0528.2928.293,079,400
Mar. 25, 202128.0628.1927.9028.1528.154,976,500
Mar. 24, 202128.2428.3528.1128.1228.122,622,900
Mar. 23, 202128.2828.3228.1028.1428.144,453,900
Mar. 22, 202128.2828.3428.2228.2928.292,193,700
Mar. 19, 202128.3628.4128.1828.3228.324,758,300
Mar. 18, 202128.4728.5828.3228.3628.362,081,500
Mar. 17, 202128.3428.6128.2728.5028.503,350,200
Mar. 16, 202128.4828.4828.3228.3328.332,185,500
Mar. 15, 202128.3928.4728.2128.4328.432,998,000
Mar. 12, 202128.2228.2928.0928.2828.282,189,300
Mar. 11, 202128.2428.3528.1728.2628.261,892,000
Mar. 10, 202128.0628.1927.9228.0528.053,082,100
Mar. 09, 202127.9228.1227.8727.9027.902,979,700
Mar. 08, 202127.6627.9727.6027.7427.743,941,500
Mar. 05, 202127.4127.6827.1027.6327.636,810,600
Mar. 04, 202127.4227.5426.9727.2227.226,290,900
Mar. 03, 202127.6027.6527.3827.4627.463,187,600
Mar. 02, 202127.4827.6627.4127.6227.622,833,200
Mar. 01, 202127.3427.4927.2427.4127.413,669,300
Feb. 26, 202127.2727.3126.8826.9726.975,063,700
Feb. 25, 202127.6427.7327.1827.2927.293,408,000
Feb. 24, 202127.4627.8127.3327.6627.664,818,000
Feb. 23, 202127.4027.5427.0127.4427.442,849,700
Feb. 22, 202127.4427.6227.4327.5627.562,048,200
Feb. 22, 20210.194 Dividend
Feb. 19, 202127.5927.7127.5127.7027.511,405,000
Feb. 18, 202127.6427.6427.4427.5427.351,722,400
Feb. 17, 202127.6127.7027.4827.6627.472,862,600
Feb. 16, 202127.8827.9227.7627.7827.592,017,300
Feb. 12, 202127.6227.7627.5927.7527.567,219,100
Feb. 11, 202127.7227.7227.5427.6427.451,177,600
Feb. 10, 202127.6527.7827.4427.6427.452,176,700
Feb. 09, 202127.5227.6227.4727.5627.372,758,400
Feb. 08, 202127.3327.4627.3227.4627.272,041,100
Feb. 05, 202127.1427.2127.0927.1927.002,115,200
Feb. 04, 202126.9527.1226.9027.0626.872,799,800
Feb. 03, 202126.8426.8826.7226.8526.662,199,000
Feb. 02, 202126.5926.8526.5726.8026.612,154,300
Feb. 01, 202126.2926.4826.1826.4326.243,000,500
Jan. 29, 202126.2526.3225.9226.0225.846,018,500
Jan. 28, 202126.2126.5726.1526.5026.313,744,400
Jan. 27, 202126.4726.4726.0226.0725.895,269,100
Jan. 26, 202126.8726.8926.6126.6126.422,446,900
Jan. 25, 202126.7426.8426.5826.8426.653,588,600
Jan. 22, 202126.7726.8026.6926.7526.563,056,900
Jan. 21, 202127.0527.0526.8126.8626.673,226,400
Jan. 20, 202127.0627.0626.8727.0126.823,480,500
Jan. 19, 202127.0727.0926.9326.9626.772,877,000
Jan. 18, 202126.9327.0426.9227.0026.81724,300
Jan. 15, 202126.9827.0326.7926.9626.772,202,300
Jan. 14, 202127.0327.0926.9727.0026.811,498,700
Jan. 13, 202127.0727.0726.9226.9626.771,861,400
Jan. 12, 202127.0027.0826.8727.0226.832,001,400
Jan. 11, 202126.9827.1226.9426.9726.781,924,200
Jan. 08, 202127.1027.1226.9527.0926.902,988,500
Jan. 07, 202126.8927.0926.8327.0526.863,111,400
Jan. 06, 202126.5026.8626.5026.7326.543,267,100
Jan. 05, 202126.2726.4926.2626.4726.282,307,300
Jan. 04, 202126.3426.3826.0626.2226.043,286,300
Dec. 31, 202026.2326.3126.0726.0725.891,965,400
Dec. 30, 202026.4026.4326.2826.2826.101,191,900
Dec. 29, 202026.4626.5026.2626.3226.141,464,500
Dec. 24, 202026.4026.4726.3726.4426.25986,500
Dec. 23, 202026.4326.4926.3826.3826.201,845,800
Dec. 22, 202026.3326.4026.2326.3526.171,964,800
Dec. 21, 202026.0026.2825.9526.2826.103,095,500
Dec. 18, 202026.5026.5226.2926.3026.121,981,500
Dec. 17, 202026.4626.5326.4126.4826.292,177,400
Dec. 16, 202026.3226.3926.2226.3526.171,398,900
Dec. 15, 202026.2226.3126.1726.2526.071,646,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...