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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	49.29	49.45	49.45	49.54	49.29	1,619
November 20, 2025	49.59	49.2	49.2	49.78	49.2	8,116
November 19, 2025	49.3	49.35	49.35	49.35	49.16	2,003
November 18, 2025	49.1	49.42	49.42	49.48	49.1	1,800
November 17, 2025	49.45	49.39	49.39	49.63	49.37	14,700
November 14, 2025	48.98	49.3	49.3	49.36	48.97	1,700
November 13, 2025	49.66	49.25	49.25	49.66	49.11	4,342
November 12, 2025	49.04	49.53	49.53	49.53	49.04	3,949
November 11, 2025	48.84	48.99	48.99	49.1	48.84	3,100
November 10, 2025	48.45	48.8	48.8	48.8	48.45	10,343
November 07, 2025	48	48.36	48.36	48.36	47.96	2,318
November 06, 2025	48.33	48.33	48.33	48.38	48.11	11,400
November 05, 2025	48.13	48.19	48.19	48.39	48.13	3,534
November 04, 2025	47.93	47.92	47.92	47.96	47.79	4,200
November 03, 2025	48.04	48.18	48.18	48.18	47.99	6,300
October 31, 2025	47.94	48.06	48.06	48.06	47.94	1,637
October 30, 2025	47.85	47.83	47.83	48.07	47.83	6,000
October 29, 2025	48.26	47.87	47.87	48.26	47.78	10,600
October 28, 2025	48.24	48.29	48.29	48.3	48.13	3,017
October 27, 2025	48.12	48.22	48.22	48.22	48.07	7,119
October 24, 2025	48.01	47.98	47.98	48.07	47.96	6,400
October 23, 2025	47.84	47.85	47.85	48.01	47.84	5,500
October 22, 2025	47.62	47.7	47.7	47.72	47.47	8,536
October 21, 2025	47.59	47.44	47.44	47.59	47.39	5,730
October 20, 2025	47.43	47.53	47.53	47.67	47.43	5,700
October 17, 2025	47.34	47.35	47.35	47.44	47.33	800
October 16, 2025	48.03	47.46	47.46	48.04	47.33	7,800
October 15, 2025	48.05	48.05	48.05	48.08	48	1,243
October 14, 2025	47.6	47.91	47.91	48.09	47.6	3,845
October 10, 2025	48.09	47.58	47.58	48.09	47.58	3,900
October 09, 2025	48.2	48	48	48.2	47.95	2,200
October 08, 2025	48.45	48.09	48.09	48.45	48.04	1,333
October 07, 2025	48.54	48.27	48.27	48.54	48.25	4,635
October 06, 2025	48.58	48.46	48.46	48.58	48.27	1,500
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

iShares Canadian Value Index ETF (XCV.TO) TSX