Canada markets closed

iShares S&P/TSX Capped Utilities Index ETF (XUT.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
24.16-0.12 (-0.49%)
At close: 03:59PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 202424.1124.2023.9924.1624.16222,000
Apr 24, 202424.1624.3624.1624.2824.28263,200
Apr 24, 20240.079 Dividend
Apr 23, 202424.2424.4524.1924.3224.24166,600
Apr 22, 202424.0324.2523.9724.2424.16110,700
Apr 19, 202423.7924.0923.7924.0523.97248,000
Apr 18, 202423.6323.8423.5323.8123.73368,400
Apr 17, 202423.5123.6223.3823.5523.47336,600
Apr 16, 202423.7023.7023.3623.4223.34247,200
Apr 15, 202423.9523.9523.5523.6923.61507,800
Apr 12, 202424.2024.3623.8323.8523.77426,600
Apr 11, 202424.4324.4724.0724.1724.09294,100
Apr 10, 202424.5324.5324.2024.3324.25410,200
Apr 09, 202424.7424.8324.6424.7724.69199,200
Apr 08, 202424.5924.7524.5624.7424.66407,100
Apr 05, 202424.5724.6224.3824.5924.51209,600
Apr 04, 202424.7524.7924.4624.5724.49348,700
Apr 03, 202424.7924.7924.6124.6824.60137,400
Apr 02, 202424.8524.9624.7824.8224.74217,000
Apr 01, 202425.1525.1524.9225.0124.93184,200
Mar 28, 202424.9725.2124.9425.2025.12102,800
Mar 27, 202424.7425.0324.7424.9924.91149,500
Mar 26, 202424.7524.8824.6524.7624.68103,400
Mar 25, 202424.9925.0024.7224.7824.70356,100
Mar 22, 202425.0825.1424.9224.9924.9151,600
Mar 22, 20240.083 Dividend
Mar 21, 202425.0725.2025.0725.1124.95232,000
Mar 20, 202424.8025.0524.8025.0124.85143,700
Mar 19, 202424.8824.9824.8024.8224.66166,800
Mar 18, 202425.0025.0124.8224.8524.69357,700
Mar 15, 202424.8625.0624.8025.0124.85323,900
Mar 14, 202425.1125.1124.7024.8524.69164,100
Mar 13, 202425.2025.3225.0425.0724.91486,200
Mar 12, 202425.3625.4425.1525.2425.07477,300
Mar 11, 202425.4725.5625.4225.5225.35129,000
Mar 08, 202425.5425.5925.3525.5025.33172,700
Mar 07, 202425.1025.4825.0725.4525.28704,800
Mar 06, 202424.9225.1124.8724.9624.8062,500
Mar 05, 202424.7824.9624.7224.8224.66163,100
Mar 04, 202424.7624.8724.6124.8324.6799,200
Mar 01, 202424.7524.9124.5924.8124.65146,600
Feb 29, 202424.4724.7524.4724.6824.52208,100
Feb 28, 202424.5024.6224.4424.4524.2932,300
Feb 27, 202424.5424.6524.4024.5124.35181,900
Feb 26, 202424.9924.9924.4524.5324.37711,900
Feb 23, 202425.1025.2225.0025.0724.91241,300
Feb 23, 20240.083 Dividend
Feb 22, 202425.3425.4025.1225.2424.99238,900
Feb 21, 202425.2825.4125.2525.3025.05203,200
Feb 20, 202425.1825.3725.1825.2625.01102,700
Feb 16, 202425.1325.2825.0925.2124.96112,200
Feb 15, 202424.8425.2124.8425.2124.96152,700
Feb 14, 202424.4824.7424.4824.7424.50190,600
Feb 13, 202424.7224.7524.3224.4024.16256,100
Feb 12, 202424.7925.0324.7624.9424.70210,200
Feb 09, 202424.5924.7724.5024.7624.52288,800
Feb 08, 202424.9124.9124.6024.6424.40275,000
Feb 07, 202425.3025.3024.9624.9624.7286,100
Feb 06, 202425.0225.2225.0225.2224.97102,500
Feb 05, 202425.3225.3224.8925.0824.83227,700
Feb 02, 202425.5225.5225.1725.4425.19431,300
Feb 01, 202425.4725.6425.3525.6025.35862,200
Jan 31, 202425.6325.7725.3525.4025.15160,600
Jan 30, 202425.5025.6225.3925.6125.36110,000
Jan 29, 202425.4925.6525.3125.5925.34180,200
Jan 26, 202425.5525.6025.3825.4225.1768,100
Jan 25, 202425.3025.5825.2825.5225.27305,000
Jan 25, 20240.083 Dividend
Jan 24, 202425.5025.5725.2325.3024.97383,100
Jan 23, 202425.3825.5425.2825.3224.99251,000
Jan 22, 202425.4625.7025.3125.4125.0844,200
Jan 19, 202425.2925.5125.1025.5025.17185,000
Jan 18, 202425.4325.4325.1425.2524.9281,700
Jan 17, 202425.7125.7125.1925.3525.02252,800
Jan 16, 202425.7925.8725.5625.8425.5075,400
Jan 15, 202425.7325.9425.6525.9125.5747,500
Jan 12, 202425.9325.9325.6225.6625.32104,000
Jan 11, 202426.1326.1325.5825.7125.37239,000
Jan 10, 202426.0426.1925.9826.0925.75195,100
Jan 09, 202426.1626.1626.0126.0425.7087,400
Jan 08, 202425.8526.2225.8526.1525.81157,400
Jan 05, 202425.6125.9625.5825.8325.4956,800
Jan 04, 202425.7225.8525.6025.6825.3414,000
Jan 03, 202425.7025.8225.5525.7025.3651,600
Jan 02, 202425.6826.0025.6425.8025.4697,600
Dec 29, 202325.6525.7625.4925.7625.4245,600
Dec 28, 202325.6525.7125.5225.6525.32301,300
Dec 28, 20230.087 Dividend
Dec 27, 202325.5725.8625.5725.7225.30354,700
Dec 22, 202325.5325.7425.5325.6925.27434,600
Dec 21, 202325.4425.6625.4425.5325.11156,700
Dec 20, 202325.6525.7025.2725.2924.88196,500
Dec 19, 202325.5725.7425.5225.7025.28466,300
Dec 18, 202325.7125.7225.4125.4925.07379,500
Dec 15, 202326.0326.0325.5325.6725.25400,900
Dec 14, 202325.7226.1025.7226.0225.59513,400
Dec 13, 202324.8125.6524.6025.6525.23352,900
Dec 12, 202325.0825.0824.6524.8224.41139,700
Dec 11, 202325.1625.1624.9325.1524.74124,800
Dec 08, 202325.2625.3325.1125.2624.85313,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...