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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	51.02	51.29	51.29	51.3	51.02	2,820
February 19, 2026	50.79	50.88	50.88	50.88	50.76	2,529
February 18, 2026	50.22	50.76	50.76	50.88	50.22	3,500
February 17, 2026	49.87	49.93	49.93	49.99	49.5	1,700
February 13, 2026	49.67	50.15	50.15	50.15	49.67	4,640
February 12, 2026	50.3	49.52	49.52	50.3	49.36	1,100
February 11, 2026	50.49	50.3	50.3	50.49	50.26	401
February 10, 2026	50.15	50.46	50.46	50.5	50.15	1,301
February 09, 2026	49.23	49.96	49.96	49.96	49.23	900
February 06, 2026	49.14	49.07	49.07	49.14	48.85	2,644
February 05, 2026	48.78	48.43	48.43	48.78	48.43	4,200
February 04, 2026	48.9	49.22	49.22	49.22	48.77	5,700
February 03, 2026	49.32	48.64	48.64	49.32	48.59	2,900
February 02, 2026	48.38	48.85	48.85	48.88	48.38	4,109
January 30, 2026	49.42	48.37	48.37	49.42	48.2	5,021
January 29, 2026	50.51	50.16	50.16	50.51	49.72	3,024
January 28, 2026	50.25	50.31	50.31	50.31	50	800
January 27, 2026	50.13	50.03	50.03	50.13	49.91	1,200
January 26, 2026	50.48	50.12	50.12	50.48	50.11	2,009
January 23, 2026	50.22	50.15	50.15	50.22	49.96	10,507
January 22, 2026	50.04	50.08	50.08	50.18	50.03	1,204
January 21, 2026	49.82	49.8	49.8	49.98	49.62	1,300
January 20, 2026	50.17	49.68	49.68	50.17	49.65	5,800
January 19, 2026	50.2	50.34	50.34	50.34	50.2	1,316
January 16, 2026	50.25	50.2	50.2	50.34	50.06	3,819
January 15, 2026	50.23	50.17	50.17	50.26	50.09	2,600
January 14, 2026	50.07	49.93	49.93	50.07	49.65	7,200
January 13, 2026	49.95	49.94	49.94	50	49.85	1,654
January 12, 2026	49.56	49.85	49.85	49.85	49.56	1,703
January 09, 2026	49.4	49.45	49.45	49.61	49.4	4,624
January 08, 2026	48.8	48.8	48.8	48.8	48.8	146
January 07, 2026	48.94	48.75	48.75	48.94	48.75	10,000
January 06, 2026	48.93	49.09	49.09	49.09	48.93	3,500
January 05, 2026	48.58	48.93	48.93	48.99	48.58	3,200
January 02, 2026	48.35	48.19	48.19	48.35	48.09	2,000
December 31, 2025	48.27	48.17	48.17	48.27	48.11	3,200
December 30, 2025	48.52	48.45	48.45	48.52	48.45	825
December 29, 2025	48.52	48.67	48.67	48.68	48.52	2,816
December 23, 2025	48.78	48.78	48.78	48.78	48.78	633
December 22, 2025	48.67	48.69	48.69	48.81	48.67	6,316
December 19, 2025	48.39	48.51	48.51	48.51	48.39	334
December 18, 2025	48.17	47.93	47.93	48.17	47.93	8,718
December 17, 2025	47.8	47.62	47.62	47.8	47.51	6,200
December 16, 2025	47.7	47.74	47.74	47.74	47.6	5,700
December 15, 2025	48.24	48.02	48.02	48.24	48.01	3,118
December 12, 2025	47.94	48.06	48.06	48.07	47.94	735
December 11, 2025	48.26	48.26	48.26	48.26	48.26	125
December 10, 2025	47.7	48.1	48.1	48.1	47.65	2,900
December 09, 2025	47.9	47.73	47.73	47.92	47.73	1,000
December 08, 2025	47.85	47.62	47.62	47.85	47.61	1,100
December 05, 2025	48.08	47.85	47.85	48.08	47.77	2,400
December 04, 2025	47.69	48.19	48.19	48.19	47.69	2,925
December 03, 2025	47.62	47.66	47.66	47.66	47.59	412
December 02, 2025	47.4	47.44	47.44	47.44	47.4	1,500
December 01, 2025	47.72	47.62	47.62	47.72	47.62	549
November 28, 2025	47.9	47.9	47.9	47.9	47.89	1,015
November 27, 2025	47.63	47.8	47.8	47.81	47.63	852
November 26, 2025	47.64	47.64	47.64	47.64	47.64	200
November 25, 2025	46.92	47.34	47.34	47.34	46.92	624
November 24, 2025	46.73	46.78	46.78	46.78	46.64	523

iShares Jantzi Social Index ETF (XEN.TO) TSX