iShares Core Equity ETF Portfolio - XEQT.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	40.22	40.28	40.28	40.3	40.16	298,222
December 03, 2025	39.97	40.12	40.12	40.13	39.95	298,222
December 02, 2025	40.12	40.02	40.02	40.15	39.9	425,223
December 01, 2025	40	39.98	39.98	40.15	39.94	560,403
November 28, 2025	40.2	40.34	40.34	40.34	40	486,600
November 27, 2025	40.2	40.4	40.4	40.42	40.16	334,730
November 26, 2025	40	40.11	40.11	40.18	40	435,149
November 25, 2025	39.58	39.9	39.9	39.92	39.42	422,200
November 24, 2025	39.15	39.51	39.51	39.53	39.1	643,000
November 21, 2025	38.8	38.99	38.99	39.23	38.64	705,530
November 20, 2025	39.5	38.63	38.63	39.64	38.6	905,527
November 19, 2025	38.95	39.1	39.1	39.2	38.89	541,709
November 18, 2025	38.97	38.85	38.85	39.05	38.66	810,691
November 17, 2025	39.49	39.25	39.25	39.63	39.09	758,631
November 14, 2025	39.27	39.61	39.61	39.75	39.11	592,500
November 13, 2025	40.07	39.62	39.62	40.1	39.55	490,400
November 12, 2025	40.14	40.15	40.15	40.21	40.08	389,300
November 11, 2025	39.87	39.97	39.97	40.01	39.82	375,038
November 10, 2025	39.71	39.87	39.87	39.9	39.62	436,923
November 07, 2025	39.2	39.38	39.38	39.38	38.95	736,000
November 06, 2025	39.77	39.48	39.48	39.79	39.41	489,031
November 05, 2025	39.58	39.75	39.75	39.89	39.55	323,957
November 04, 2025	39.57	39.49	39.49	39.72	39.47	541,900
November 03, 2025	40	39.92	39.92	40	39.75	459,263
October 31, 2025	39.94	39.83	39.83	39.94	39.65	383,384
October 30, 2025	39.8	39.68	39.68	39.89	39.67	419,200
October 29, 2025	40.03	39.82	39.82	40.03	39.63	646,300
October 28, 2025	40.09	39.96	39.96	40.09	39.91	449,766
October 27, 2025	39.98	40.02	40.02	40.02	39.89	371,874
October 24, 2025	39.72	39.76	39.76	39.88	39.7	347,200
October 23, 2025	39.33	39.49	39.49	39.57	39.33	303,800
October 22, 2025	39.4	39.26	39.26	39.44	39.05	489,737
October 21, 2025	39.6	39.41	39.41	39.6	39.4	415,500
October 20, 2025	39.53	39.71	39.71	39.74	39.53	330,546
October 17, 2025	39.22	39.27	39.27	39.35	39.09	420,243
October 16, 2025	39.62	39.38	39.38	39.71	39.25	665,182
October 15, 2025	39.38	39.51	39.51	39.7	39.24	447,503
October 14, 2025	38.9	39.26	39.26	39.4	38.78	883,900
October 10, 2025	39.48	38.58	38.58	39.48	38.55	1.39M
October 09, 2025	39.61	39.48	39.48	39.61	39.36	599,770
October 08, 2025	39.45	39.57	39.57	39.57	39.37	386,600
October 07, 2025	39.63	39.36	39.36	39.63	39.3	614,133
October 06, 2025	39.67	39.59	39.59	39.69	39.52	519,200
October 03, 2025	39.36	39.48	39.48	39.58	39.35	480,324
October 02, 2025	39.34	39.28	39.28	39.34	39.13	503,800
October 01, 2025	38.94	39.2	39.2	39.23	38.92	478,744
September 30, 2025	38.83	38.95	38.95	38.97	38.71	380,932
September 29, 2025	38.79	38.83	38.83	38.89	38.75	434,100
September 26, 2025	38.58	38.7	38.7	38.72	38.56	315,104
September 25, 2025	38.53	38.53	38.53	38.54	38.31	511,432
September 24, 2025	38.78	38.62	38.62	38.81	38.59	472,500
September 23, 2025	38.91	38.75	38.75	38.98	38.72	559,345
September 22, 2025	38.61	38.87	38.87	38.88	38.59	557,250
September 19, 2025	38.62	38.61	38.61	38.75	38.43	656,800
September 18, 2025	38.45	38.51	38.51	38.59	38.37	446,000
September 17, 2025	38.31	38.26	38.26	38.41	38.1	587,800
September 16, 2025	38.4	38.26	38.26	38.4	38.2	364,287
September 15, 2025	38.43	38.39	38.39	38.49	38.34	462,122
September 12, 2025	38.44	38.34	38.34	38.44	38.32	603,173
September 11, 2025	38.24	38.41	38.41	38.43	38.23	377,412

iShares Core Equity ETF Portfolio (XEQT.TO) TSX