iShares Canadian Value Index ETF (XCV.TO) TSX

48.39

+0.34(+0.71%)

Updated at October 03 03:46PM

Currency In CAD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 03, 202548.3548.3948.3948.4248.34,900
October 02, 202548.0648.0748.0748.0747.883,117
October 01, 202547.9847.9947.9948.247.985,876
September 30, 202547.8547.947.947.9747.841,100
September 29, 202547.8947.8647.8647.8947.7517,421
September 26, 202547.7347.7747.7747.8547.736,500
September 25, 202547.3947.6147.6147.6347.397,727
September 24, 202547.7347.7247.7247.7547.652,169
September 23, 202547.9447.847.84847.85,900
September 22, 202547.6147.7647.7647.7847.611,413
September 19, 202547.5247.6447.6447.6447.413,660
September 18, 202546.9447.2347.2347.2346.942,115
September 17, 202547.1347.0447.0447.13472,410
September 16, 202546.9446.8846.8846.9446.872,420
September 15, 202546.9346.9446.9446.9446.83,100
September 12, 202546.9946.9346.9347.0546.91,300
September 11, 202546.9246.9446.9446.9446.92600
September 10, 202546.5846.7546.7546.7646.586,205
September 09, 202546.546.5146.4946.5146.49300
September 08, 202546.2146.2446.2446.24461,800
September 05, 202546.2346.1646.1646.2346.01815
September 04, 202545.9746.0446.0446.0545.963,722
September 03, 202545.7445.9245.9245.9245.741,810
September 02, 202545.5245.6745.6745.6745.522,300
August 29, 202545.4245.5845.5845.6445.421,200
August 28, 202545.2345.3145.3145.3145.21,249
August 27, 202545.2845.4645.4645.4645.283,044
August 26, 202544.7545454544.75900
August 25, 202544.8444.6744.6744.8444.623,105
August 22, 202544.7244.8644.8644.9244.72600
August 21, 202544.4544.4544.5844.4544.45100
August 20, 202544.3344.3944.3944.3944.33430
August 19, 202544.1344.0544.0544.1944.051,100
August 18, 202544.1444.0444.0444.1444.041,800
August 15, 202544.1844.1444.1444.1844.089,514
August 14, 202543.9544.144.144.143.951,800
August 13, 202543.9943.9743.9744.0643.922,101
August 12, 202543.5843.5843.5843.5843.581,031
August 11, 202543.3843.5143.5143.5143.388,500
August 08, 202543.5243.5243.5243.5243.52129
August 07, 202543.6343.4343.4343.6443.431,900
August 06, 202543.643.5743.5743.6443.485,300
August 05, 202543.2143.4343.4343.4643.212,020
August 01, 202542.7642.7542.7542.842.582,640
July 31, 202543.242.9442.9443.242.941,422
July 30, 202543.3742.9542.9543.3742.958,600
July 29, 202543.2543.2243.2243.2543.22203
July 28, 202543.2943.1143.1143.2943.11700
July 25, 202543.1843.343.343.3343.181,307
July 24, 202543.1443.2843.2843.2843.14300
July 23, 202543.3443.3143.3143.3443.31300
July 22, 202543.0943.143.143.143.09509
July 21, 202542.9442.8342.8342.9942.832,200
July 18, 202542.9842.8342.8342.9842.83700
July 17, 202542.8242.8242.8242.8242.82200
July 16, 202542.7242.742.742.7242.51,543
July 15, 202542.8742.7342.7342.8742.643,600
July 14, 202542.7842.8342.8342.8342.721,000
July 11, 202542.7442.7642.7642.7642.65829
July 10, 202542.5442.7542.7542.7542.5421,820