iShares Canadian Value Index ETF - XCV.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	48.35	48.39	48.39	48.42	48.3	4,900
October 02, 2025	48.06	48.07	48.07	48.07	47.88	3,117
October 01, 2025	47.98	47.99	47.99	48.2	47.98	5,876
September 30, 2025	47.85	47.9	47.9	47.97	47.84	1,100
September 29, 2025	47.89	47.86	47.86	47.89	47.75	17,421
September 26, 2025	47.73	47.77	47.77	47.85	47.73	6,500
September 25, 2025	47.39	47.61	47.61	47.63	47.39	7,727
September 24, 2025	47.73	47.72	47.72	47.75	47.65	2,169
September 23, 2025	47.94	47.8	47.8	48	47.8	5,900
September 22, 2025	47.61	47.76	47.76	47.78	47.61	1,413
September 19, 2025	47.52	47.64	47.64	47.64	47.41	3,660
September 18, 2025	46.94	47.23	47.23	47.23	46.94	2,115
September 17, 2025	47.13	47.04	47.04	47.13	47	2,410
September 16, 2025	46.94	46.88	46.88	46.94	46.87	2,420
September 15, 2025	46.93	46.94	46.94	46.94	46.8	3,100
September 12, 2025	46.99	46.93	46.93	47.05	46.9	1,300
September 11, 2025	46.92	46.94	46.94	46.94	46.92	600
September 10, 2025	46.58	46.75	46.75	46.76	46.58	6,205
September 09, 2025	46.5	46.51	46.49	46.51	46.49	300
September 08, 2025	46.21	46.24	46.24	46.24	46	1,800
September 05, 2025	46.23	46.16	46.16	46.23	46.01	815
September 04, 2025	45.97	46.04	46.04	46.05	45.96	3,722
September 03, 2025	45.74	45.92	45.92	45.92	45.74	1,810
September 02, 2025	45.52	45.67	45.67	45.67	45.52	2,300
August 29, 2025	45.42	45.58	45.58	45.64	45.42	1,200
August 28, 2025	45.23	45.31	45.31	45.31	45.2	1,249
August 27, 2025	45.28	45.46	45.46	45.46	45.28	3,044
August 26, 2025	44.75	45	45	45	44.75	900
August 25, 2025	44.84	44.67	44.67	44.84	44.62	3,105
August 22, 2025	44.72	44.86	44.86	44.92	44.72	600
August 21, 2025	44.45	44.45	44.58	44.45	44.45	100
August 20, 2025	44.33	44.39	44.39	44.39	44.33	430
August 19, 2025	44.13	44.05	44.05	44.19	44.05	1,100
August 18, 2025	44.14	44.04	44.04	44.14	44.04	1,800
August 15, 2025	44.18	44.14	44.14	44.18	44.08	9,514
August 14, 2025	43.95	44.1	44.1	44.1	43.95	1,800
August 13, 2025	43.99	43.97	43.97	44.06	43.92	2,101
August 12, 2025	43.58	43.58	43.58	43.58	43.58	1,031
August 11, 2025	43.38	43.51	43.51	43.51	43.38	8,500
August 08, 2025	43.52	43.52	43.52	43.52	43.52	129
August 07, 2025	43.63	43.43	43.43	43.64	43.43	1,900
August 06, 2025	43.6	43.57	43.57	43.64	43.48	5,300
August 05, 2025	43.21	43.43	43.43	43.46	43.21	2,020
August 01, 2025	42.76	42.75	42.75	42.8	42.58	2,640
July 31, 2025	43.2	42.94	42.94	43.2	42.94	1,422
July 30, 2025	43.37	42.95	42.95	43.37	42.95	8,600
July 29, 2025	43.25	43.22	43.22	43.25	43.22	203
July 28, 2025	43.29	43.11	43.11	43.29	43.11	700
July 25, 2025	43.18	43.3	43.3	43.33	43.18	1,307
July 24, 2025	43.14	43.28	43.28	43.28	43.14	300
July 23, 2025	43.34	43.31	43.31	43.34	43.31	300
July 22, 2025	43.09	43.1	43.1	43.1	43.09	509
July 21, 2025	42.94	42.83	42.83	42.99	42.83	2,200
July 18, 2025	42.98	42.83	42.83	42.98	42.83	700
July 17, 2025	42.82	42.82	42.82	42.82	42.82	200
July 16, 2025	42.72	42.7	42.7	42.72	42.5	1,543
July 15, 2025	42.87	42.73	42.73	42.87	42.64	3,600
July 14, 2025	42.78	42.83	42.83	42.83	42.72	1,000
July 11, 2025	42.74	42.76	42.76	42.76	42.65	829
July 10, 2025	42.54	42.75	42.75	42.75	42.54	21,820

iShares Canadian Value Index ETF (XCV.TO) TSX