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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 09, 2025	42.55	42.62	42.62	42.68	42.55	1,200
July 08, 2025	42.53	42.48	42.48	42.58	42.48	4,700
July 07, 2025	42.67	42.59	42.59	42.79	42.59	5,302
July 04, 2025	42.75	42.75	42.75	42.75	42.75	753
July 03, 2025	42.51	42.67	42.67	42.67	42.51	706
July 02, 2025	42.63	42.49	42.49	42.63	42.39	1,347
June 30, 2025	42.22	42.44	42.44	42.44	42.22	628
June 27, 2025	42.26	42.17	42.17	42.26	42.17	300
June 26, 2025	42.18	42.23	42.23	42.23	42.18	1,500
June 25, 2025	42.09	41.97	41.97	42.09	41.97	4,500
June 24, 2025	42.48	42.59	42.2	42.61	42.48	2,600
June 23, 2025	42.47	42.48	42.09	42.57	42.47	1,630
June 20, 2025	42.48	42.4	42.01	42.49	42.4	1,700
June 19, 2025	42.34	42.38	41.99	42.38	42.34	504
June 18, 2025	42.49	42.49	42.1	42.49	42.49	0
June 17, 2025	42.48	42.48	42.09	42.48	42.48	100
June 16, 2025	42.61	42.53	42.14	42.61	42.53	1,319
June 13, 2025	42.52	42.47	42.47	42.52	42.31	47,400
June 12, 2025	42.29	42.39	42.39	42.39	42.29	805
June 11, 2025	42.26	42.17	42.17	42.26	42.06	3,500
June 10, 2025	42.12	42.1	42.1	42.12	42.1	1,500
June 09, 2025	42.13	42.13	42.13	42.13	42.13	516
June 06, 2025	42.34	42.21	42.21	42.34	42.21	2,000
June 05, 2025	42.21	42.14	42.14	42.21	42.14	1,410
June 04, 2025	42.3	42.13	42.13	42.33	42.01	60,807
June 03, 2025	42.17	42.17	42.17	42.17	42.17	146
June 02, 2025	41.93	42.27	42.27	42.27	41.93	918
May 30, 2025	41.85	41.77	41.77	41.85	41.7	400
May 29, 2025	41.85	41.85	41.85	41.85	41.85	141

iShares Canadian Value Index ETF (XCV.TO) TSX