iShares Core Conservative Balanced ETF Portfolio - XCNS.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	25.96	26.02	26.02	26.02	25.96	6,000
February 19, 2026	25.93	25.94	25.94	25.94	25.9	9,632
February 18, 2026	25.93	25.95	25.95	25.98	25.91	11,500
February 17, 2026	25.85	25.85	25.85	25.87	25.78	10,300
February 13, 2026	25.78	25.82	25.82	25.85	25.75	18,300
February 12, 2026	25.84	25.73	25.73	25.86	25.73	18,834
February 11, 2026	25.87	25.84	25.84	25.87	25.81	7,835
February 10, 2026	25.81	25.8	25.8	25.82	25.8	6,038
February 09, 2026	25.73	25.76	25.76	25.78	25.69	11,143
February 06, 2026	25.59	25.7	25.7	25.7	25.59	23,801
February 05, 2026	25.58	25.52	25.52	25.58	25.5	35,200
February 04, 2026	25.73	25.62	25.62	25.73	25.55	18,600
February 03, 2026	25.65	25.6	25.6	25.65	25.54	5,900
February 02, 2026	25.6	25.65	25.65	25.65	25.59	25,009
January 30, 2026	25.59	25.54	25.54	25.59	25.5	24,718
January 29, 2026	25.76	25.61	25.61	25.76	25.55	11,802
January 28, 2026	25.77	25.66	25.66	25.77	25.64	16,447
January 27, 2026	25.77	25.69	25.69	25.77	25.69	6,800
January 26, 2026	25.88	25.74	25.74	25.88	25.74	33,646
January 23, 2026	25.7	25.65	25.65	25.7	25.62	5,100
January 22, 2026	25.8	25.68	25.68	25.8	25.68	23,646
January 21, 2026	25.53	25.63	25.63	25.64	25.53	36,300
January 20, 2026	25.69	25.52	25.52	25.69	25.51	15,536
January 19, 2026	25.59	25.77	25.77	25.8	25.59	24,625
January 16, 2026	25.85	25.78	25.78	25.85	25.75	11,115
January 15, 2026	25.81	25.77	25.77	25.81	25.77	11,422
January 14, 2026	25.62	25.72	25.72	25.72	25.62	7,000
January 13, 2026	25.78	25.68	25.68	25.78	25.68	9,900
January 12, 2026	25.77	25.73	25.73	25.77	25.68	58,800
January 09, 2026	25.64	25.7	25.7	25.7	25.63	13,612
January 08, 2026	25.56	25.58	25.58	25.58	25.52	19,600
January 07, 2026	25.58	25.57	25.57	25.59	25.52	17,300
January 06, 2026	25.51	25.54	25.54	25.54	25.47	13,647
January 05, 2026	25.38	25.47	25.47	25.48	25.38	12,100
January 02, 2026	25.41	25.3	25.3	25.41	25.27	17,947
December 31, 2025	25.35	25.28	25.28	25.35	25.28	5,801
December 30, 2025	25.41	25.32	25.32	25.41	25.32	19,800
December 29, 2025	25.53	25.53	25.35	25.54	25.49	15,915
December 23, 2025	25.43	25.52	25.52	25.52	25.43	5,234
December 22, 2025	25.5	25.46	25.46	25.5	25.44	12,400
December 19, 2025	25.26	25.43	25.43	25.44	25.26	6,332
December 18, 2025	25.33	25.37	25.37	25.37	25.33	3,700
December 17, 2025	25.38	25.26	25.26	25.38	25.26	3,700
December 16, 2025	25.34	25.35	25.35	25.35	25.3	3,042
December 15, 2025	25.44	25.39	25.39	25.44	25.39	2,100
December 12, 2025	25.46	25.35	25.35	25.46	25.35	9,784
December 11, 2025	25.44	25.45	25.45	25.48	25.44	76,400
December 10, 2025	25.34	25.43	25.43	25.43	25.34	7,724
December 09, 2025	25.36	25.33	25.33	25.36	25.33	29,100
December 08, 2025	25.38	25.35	25.35	25.38	25.3	6,100
December 05, 2025	25.46	25.37	25.37	25.46	25.37	34,000
December 04, 2025	25.61	25.56	25.56	25.61	25.53	7,130
December 03, 2025	25.56	25.56	25.56	25.57	25.52	39,900
December 02, 2025	25.58	25.5	25.5	25.58	25.49	7,800
December 01, 2025	25.56	25.54	25.54	25.56	25.5	17,300
November 28, 2025	25.65	25.82	25.82	25.82	25.59	10,500
November 27, 2025	25.67	25.69	25.69	25.71	25.61	7,112
November 26, 2025	25.57	25.61	25.61	25.61	25.56	16,208
November 25, 2025	25.4	25.53	25.53	25.53	25.4	6,300
November 24, 2025	25.35	25.39	25.39	25.39	25.31	11,400

iShares Core Conservative Balanced ETF Portfolio (XCNS.TO) TSX