iShares Jantzi Social Index ETF - XEN.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	45.45	45.38	45.38	45.45	45.35	632
September 25, 2025	45.14	45.28	45.28	45.39	45.14	2,302
September 24, 2025	45.56	45.41	45.41	45.63	45.41	900
September 23, 2025	46	45.76	45.5	46	45.76	600
September 22, 2025	45.72	45.97	45.7	45.97	45.72	2,700
September 19, 2025	45.54	45.67	45.67	45.67	45.54	2,800
September 18, 2025	45.04	45.26	45.26	45.26	45.04	1,820
September 17, 2025	45.1	45.06	45.06	45.1	44.93	505
September 16, 2025	44.98	44.88	44.88	44.98	44.85	941
September 15, 2025	44.8	44.96	44.96	45	44.8	1,300
September 12, 2025	44.92	44.86	44.86	44.92	44.8	460
September 11, 2025	45.07	44.98	44.98	45.07	44.98	820
September 10, 2025	44.71	44.71	44.71	44.71	44.7	800
September 09, 2025	44.48	44.54	44.54	44.54	44.48	300
September 08, 2025	44.57	44.42	44.42	44.57	44.38	1,726
September 05, 2025	44.41	44.5	44.5	44.5	44.38	985
September 04, 2025	44	44.28	44.28	44.28	44	500
September 03, 2025	43.97	43.99	43.99	43.99	43.83	1,835
September 02, 2025	43.57	43.6	43.6	43.67	43.57	3,342
August 29, 2025	43.64	43.72	43.72	43.76	43.5	1,623
August 28, 2025	43.52	43.52	43.52	43.52	43.52	200
August 27, 2025	43.45	43.45	43.49	43.45	43.45	132
August 26, 2025	43.17	43.26	43.26	43.26	43.17	319
August 25, 2025	43.24	43.24	43.24	43.24	43.24	0
August 22, 2025	43.27	43.32	43.32	43.32	43.27	5,100
August 21, 2025	42.68	42.68	42.68	42.68	42.68	400
August 20, 2025	42.62	42.66	42.66	42.66	42.62	349
August 19, 2025	42.66	42.61	42.61	42.71	42.61	1,800
August 18, 2025	42.61	42.6	42.6	42.61	42.47	621
August 15, 2025	42.56	42.54	42.54	42.64	42.53	1,927
August 14, 2025	42.5	42.65	42.65	42.65	42.5	9,200
August 13, 2025	42.74	42.75	42.75	42.85	42.74	2,200
August 12, 2025	42.62	42.66	42.66	42.66	42.62	600
August 11, 2025	42.55	42.5	42.5	42.56	42.42	1,612
August 08, 2025	42.62	42.47	42.47	42.62	42.47	1,000
August 07, 2025	42.53	42.47	42.47	42.53	42.47	304
August 06, 2025	42.47	42.77	42.77	42.78	42.47	4,820
August 05, 2025	41.74	41.98	41.98	42	41.74	3,300
August 01, 2025	41.13	41.03	41.03	41.13	40.82	1,800
July 31, 2025	41.61	41.34	41.34	41.62	41.34	1,600
July 30, 2025	41.8	41.64	41.64	41.8	41.64	1,000
July 29, 2025	41.7	41.76	41.76	41.76	41.63	1,646
July 28, 2025	41.74	41.47	41.47	41.74	41.47	1,900
July 25, 2025	41.5	41.63	41.63	41.63	41.5	1,110
July 24, 2025	41.48	41.47	41.47	41.48	41.47	300
July 23, 2025	41.47	41.45	41.45	41.48	41.45	1,700
July 22, 2025	41.33	41.33	41.33	41.33	41.33	0
July 21, 2025	41.45	41.42	41.42	41.45	41.42	600
July 18, 2025	41.45	41.39	41.39	41.57	41.39	3,700
July 17, 2025	41.55	41.55	41.55	41.55	41.55	400
July 16, 2025	40.9	41.11	41.11	41.11	40.9	1,800
July 15, 2025	41.14	41.01	41.01	41.14	40.97	1,147
July 14, 2025	41.01	41.2	41.2	41.2	41.01	520
July 11, 2025	40.91	40.92	40.91	40.93	40.89	628
July 10, 2025	40.84	40.96	40.96	41.03	40.84	900
July 09, 2025	40.8	40.78	40.78	40.8	40.78	201
July 08, 2025	40.67	40.67	40.67	40.67	40.67	642
July 07, 2025	41	40.89	40.89	41.01	40.89	2,000
July 04, 2025	40.92	40.92	40.92	40.92	40.92	0
July 03, 2025	40.83	40.92	40.92	40.92	40.8	907

iShares Jantzi Social Index ETF (XEN.TO) TSX