iShares Canadian Growth Index ETF - XCG.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 10, 2025	65	66.01	66.01	66.01	65	61,605
December 09, 2025	65.12	65.41	65.41	65.52	65.12	2,600
December 08, 2025	65.61	65.28	65.28	65.61	65.2	1,803
December 05, 2025	66.24	65.5	65.5	66.28	65.45	930
December 04, 2025	65.61	66.15	66.15	66.15	65.61	1,886
December 03, 2025	65.43	65.62	65.62	65.68	65.32	3,000
December 02, 2025	65.57	65.23	65.23	65.57	64.94	3,242
December 01, 2025	66.09	65.76	65.76	66.09	65.71	1,700
November 28, 2025	66.25	66.34	66.34	66.35	66.25	2,333
November 27, 2025	65.92	66.03	66.03	66.03	65.92	1,114
November 26, 2025	65.45	66.05	66.05	66.12	65.45	5,200
November 25, 2025	64.38	65.05	65.05	65.05	64.38	1,100
November 24, 2025	63.19	64.25	64.25	64.28	63.19	1,407
November 21, 2025	62.09	62.81	62.79	62.97	61.97	5,581
November 20, 2025	64.02	62.21	62.21	64.29	62.21	3,797
November 19, 2025	62.9	63.15	63.31	63.45	62.74	2,695
November 18, 2025	62.21	62.42	62.42	62.42	62.15	1,205
November 17, 2025	63.27	62.58	62.58	63.38	62.35	4,208
November 14, 2025	62.11	63.68	63.68	63.68	62.11	2,188
November 13, 2025	64.6	63.34	63.34	64.6	63.34	1,413
November 12, 2025	64.52	65.36	65.36	65.36	64.52	3,100
November 11, 2025	64.04	64.11	64.11	64.12	63.94	893
November 10, 2025	64.05	64.01	64.01	64.16	63.8	3,200
November 07, 2025	62.66	62.86	62.86	62.86	62.66	1,299
November 06, 2025	64.06	63.14	63.14	64.06	63.08	3,100
November 05, 2025	63.47	63.84	63.84	63.84	63.47	586
November 04, 2025	63.4	63.3	63.3	64.02	63.18	2,700
November 03, 2025	64.81	64.58	64.58	64.81	64	1,706
October 31, 2025	65.01	64.78	64.78	65.01	64.37	5,702
October 30, 2025	64.24	64.71	64.71	64.71	64.24	509
October 29, 2025	65.11	64.11	64.11	65.11	64.11	1,135
October 28, 2025	64.75	65.11	65.11	65.22	64.75	2,600
October 27, 2025	64.8	64.34	64.34	64.8	64.16	2,336
October 24, 2025	64.52	64.9	64.9	65.02	64.52	1,100
October 23, 2025	64.45	64.37	64.37	64.45	64.28	700
October 22, 2025	63.36	63.77	63.77	63.92	63.36	4,600
October 21, 2025	64.48	63.61	63.61	64.48	63.59	1,905
October 20, 2025	65.38	65.52	65.52	65.54	65.38	3,132
October 17, 2025	65.12	64.71	64.71	65.12	64.4	7,240
October 16, 2025	66.27	65.68	65.68	66.32	65.58	1,500
October 15, 2025	65.44	65.76	65.76	66.05	65.27	4,200
October 14, 2025	64.01	64.74	64.74	65.19	64.01	3,711
October 10, 2025	64.84	63.45	63.45	64.84	63.45	5,918
October 09, 2025	65.13	64.54	64.54	65.13	64.4	1,420
October 08, 2025	65.13	65.17	65.22	65.18	65.12	661
October 07, 2025	64.99	64.63	64.63	64.99	64.62	1,021
October 06, 2025	65.83	65.14	65.14	65.83	65.14	2,040
October 03, 2025	64.75	65.09	65.09	65.11	64.75	2,800
October 02, 2025	64.42	64.26	64.26	64.42	63.77	2,410
October 01, 2025	64.16	64.2	64.2	64.25	64.16	700
September 30, 2025	63.56	63.73	63.73	63.73	63.42	1,800
September 29, 2025	63.6	63.7	63.7	63.8	63.59	2,643
September 26, 2025	63.41	63.1	63.1	63.41	63.01	1,005
September 25, 2025	62.87	63.23	63.23	63.3	62.55	8,249
September 24, 2025	64	63.4	63.4	64	63.4	2,300
September 23, 2025	64.6	63.96	63.96	64.64	63.91	2,663
September 22, 2025	64.27	64.6	64.6	64.6	64.05	1,300
September 19, 2025	63.36	64.01	64.01	64.11	63.36	3,300
September 18, 2025	63.11	63.36	63.36	63.57	63.05	8,325
September 17, 2025	63.37	63.08	63.08	63.37	63.08	2,032

iShares Canadian Growth Index ETF (XCG.TO) TSX