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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	54.93	55.15	55.15	55.17	54.92	2,600
February 19, 2026	54.91	54.93	54.93	55	54.8	3,127
February 18, 2026	54.59	54.79	54.79	54.79	54.51	2,100
February 17, 2026	54.47	54.42	54.42	54.47	54.08	2,215
February 13, 2026	53.92	54.46	54.46	54.56	53.92	2,000
February 12, 2026	54.4	53.88	53.88	54.53	53.84	7,123
February 11, 2026	54.59	54.32	54.32	54.59	54.32	2,800
February 10, 2026	54.11	54.12	54.12	54.27	54.11	2,000
February 09, 2026	53.7	54.06	54.06	54.06	53.7	7,900
February 06, 2026	53.41	53.7	53.7	53.72	53.41	6,600
February 05, 2026	53.45	53.23	53.23	53.45	53.2	5,700
February 04, 2026	53.37	53.61	53.61	53.62	53.37	4,127
February 03, 2026	52.89	53.18	53.18	53.18	52.89	6,200
February 02, 2026	52.1	52.67	52.67	52.71	52.1	8,200
January 30, 2026	52.43	52.03	52.03	52.43	51.75	1,900
January 29, 2026	52.32	52.65	52.65	52.65	52.32	1,400
January 28, 2026	52.34	52.19	52.19	52.34	52	2,611
January 27, 2026	52.32	52.34	52.34	52.44	52.32	2,229
January 26, 2026	52.6	52.29	52.29	52.62	52.25	2,534
January 23, 2026	52.46	52.34	52.34	52.46	52.23	1,707
January 22, 2026	52.46	52.35	52.35	52.46	52.31	2,296
January 21, 2026	52.09	52.35	52.35	52.56	51.93	21,245
January 20, 2026	52.4	51.98	51.98	52.4	51.81	10,123
January 19, 2026	52.48	52.41	52.41	52.48	52.3	2,200
January 16, 2026	52.68	52.6	52.6	52.68	52.6	2,040
January 15, 2026	52.38	52.49	52.49	52.56	52.38	3,300
January 14, 2026	51.98	52.34	52.34	52.34	51.98	4,507
January 13, 2026	51.99	51.89	51.89	51.99	51.83	6,247
January 12, 2026	51.86	51.89	51.89	51.91	51.69	3,011
January 09, 2026	51.71	51.91	51.91	51.97	51.67	4,800
January 08, 2026	51.15	51.6	51.6	51.64	51.15	13,200
January 07, 2026	51.4	51.2	51.2	51.43	51.12	5,165
January 06, 2026	52.01	51.56	51.56	52.2	51.54	6,600
January 05, 2026	51.98	52	52	52.04	51.47	5,446
January 02, 2026	51.58	51.83	51.83	51.86	51.58	5,119
December 31, 2025	51.5	51.57	51.57	51.57	51.45	2,050
December 30, 2025	51.57	51.6	51.6	51.6	51.57	587
December 29, 2025	51.77	51.89	51.59	51.93	51.77	4,400
December 23, 2025	51.53	51.53	51.53	51.6	51.5	5,238
December 22, 2025	51.3	51.34	51.34	51.39	51.15	5,282
December 19, 2025	51.1	51.3	51.3	51.38	51.1	1,003
December 18, 2025	50.88	51.03	51.03	51.03	50.88	1,013
December 17, 2025	50.54	50.77	50.77	50.77	50.53	5,900
December 16, 2025	51.07	50.85	50.85	51.07	50.81	2,400
December 15, 2025	51.14	51.3	51.3	51.3	51.13	2,800
December 12, 2025	51.17	51.12	51.12	51.18	51.07	4,012
December 11, 2025	50.85	51.07	51.07	51.12	50.84	6,439
December 10, 2025	50.53	50.9	50.9	50.9	50.53	1,500
December 09, 2025	50.72	50.61	50.61	50.72	50.59	1,289
December 08, 2025	50.63	50.64	50.64	50.69	50.59	1,800
December 05, 2025	50.83	50.7	50.7	50.83	50.65	3,338
December 04, 2025	50.78	50.76	50.76	50.83	50.75	3,834
December 03, 2025	50.18	50.21	50.21	50.23	50.18	1,800
December 02, 2025	50.41	50.11	50.11	50.41	50.03	2,130
December 01, 2025	50.3	50.2	50.2	50.38	50.19	5,133
November 28, 2025	50.22	50.37	50.37	50.37	50.22	16,844
November 27, 2025	50.22	50.22	50.22	50.22	50.22	1,649
November 26, 2025	50.17	50.15	50.15	50.19	50.07	3,867
November 25, 2025	49.78	50.04	50.04	50.05	49.78	1,100
November 24, 2025	49.45	49.61	49.61	49.61	49.45	5,900

iShares Canadian Value Index ETF (XCV.TO) TSX