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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	45.94	46.23	46.23	46.25	45.94	920
November 20, 2025	46.02	45.86	45.86	46.12	45.86	2,900
November 19, 2025	46.08	46.26	46.26	46.29	46.08	900
November 18, 2025	45.72	46.03	46.03	46.09	45.69	2,300
November 17, 2025	46.22	46.04	46.04	46.44	45.94	4,800
November 14, 2025	45.8	46.4	46.4	46.42	45.76	3,646
November 13, 2025	46.62	46.31	46.31	46.62	46.24	1,400
November 12, 2025	46.82	47.2	47.2	47.21	46.82	900
November 11, 2025	46.59	46.54	46.54	46.59	46.43	400
November 10, 2025	46.28	46.46	46.46	46.46	46.28	1,100
November 07, 2025	45.54	45.79	45.79	45.79	45.26	2,300
November 06, 2025	46.3	45.91	45.91	46.3	45.81	509
November 05, 2025	45.9	46.27	46.27	46.28	45.9	400
November 04, 2025	46.09	45.77	45.77	46.09	45.77	1,900
November 03, 2025	46.36	46.42	46.42	46.42	46.36	600
October 31, 2025	46.51	46.32	46.32	46.51	46.24	434
October 30, 2025	46.32	46.19	46.19	46.43	46.19	444
October 29, 2025	46.41	46.21	46.21	46.43	46.21	1,200
October 28, 2025	46.52	46.52	46.52	46.52	46.52	600
October 27, 2025	46.33	46.25	46.25	46.33	46.12	818
October 24, 2025	46.3	46.32	46.32	46.4	46.3	463
October 23, 2025	46.07	46.07	46.07	46.09	46.06	2,918
October 22, 2025	45.54	45.59	45.59	45.7	45.46	4,210
October 21, 2025	45.73	45.65	45.65	45.73	45.57	907
October 20, 2025	46.13	46.29	46.29	46.32	46.13	1,500
October 17, 2025	46	45.79	45.79	46.03	45.71	2,111
October 16, 2025	46.74	46.31	46.31	46.74	46.14	3,900
October 15, 2025	46.4	46.46	46.46	46.46	46.35	3,019
October 14, 2025	45.61	45.95	45.95	46.13	45.61	2,045
October 10, 2025	45.98	45.45	45.45	45.98	45.45	2,625
October 09, 2025	45.94	46.01	46.01	46.01	45.94	349
October 08, 2025	46.25	46.3	46.3	46.3	46.25	500
October 07, 2025	46.68	46.25	46.25	46.68	46.25	1,200
October 06, 2025	46.8	46.58	46.58	46.8	46.58	3,618
October 03, 2025	46.03	46.41	46.41	46.41	46.03	1,000
October 02, 2025	45.72	45.92	45.92	45.92	45.72	500
October 01, 2025	45.84	45.89	45.89	45.89	45.84	600
September 30, 2025	45.5	45.45	45.45	45.7	45.45	5,100
September 29, 2025	45.45	45.59	45.59	45.68	45.45	3,400
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

iShares Jantzi Social Index ETF (XEN.TO) TSX