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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	41.66	41.99	41.99	41.99	41.64	905,908
February 19, 2026	41.65	41.67	41.67	41.71	41.48	651,000
February 18, 2026	41.5	41.67	41.67	41.8	41.44	597,300
February 17, 2026	41.3	41.28	41.28	41.38	40.96	984,306
February 13, 2026	41.08	41.27	41.27	41.36	40.85	817,213
February 12, 2026	41.73	41.02	41.02	41.73	40.98	956,539
February 11, 2026	41.83	41.58	41.58	41.95	41.4	666,469
February 10, 2026	41.5	41.46	41.46	41.56	41.38	649,000
February 09, 2026	41.1	41.4	41.4	41.43	41.02	667,300
February 06, 2026	40.7	41.16	41.16	41.2	40.69	728,007
February 05, 2026	40.64	40.45	40.45	40.99	40.38	1.09M
February 04, 2026	41.02	40.92	40.92	41.16	40.71	709,908
February 03, 2026	41.2	40.9	40.9	41.33	40.6	757,948
February 02, 2026	40.66	41.03	41.03	41.21	40.66	772,600
January 30, 2026	40.91	40.65	40.65	40.92	40.42	855,600
January 29, 2026	41.21	40.97	40.97	41.28	40.64	931,148
January 28, 2026	41.33	41.17	41.17	41.33	41.09	562,816
January 27, 2026	41.4	41.29	41.29	41.4	41.22	543,140
January 26, 2026	41.25	41.31	41.31	41.44	41.25	567,020
January 23, 2026	41.23	41.15	41.15	41.35	41.05	431,866
January 22, 2026	41.35	41.23	41.23	41.47	41.21	457,403
January 21, 2026	40.89	41.14	41.14	41.29	40.75	753,541
January 20, 2026	41.18	40.76	40.76	41.21	40.72	1.44M
January 19, 2026	41.3	41.5	41.5	41.58	41.22	955,347
January 16, 2026	41.59	41.56	41.56	41.64	41.42	639,155
January 15, 2026	41.53	41.49	41.49	41.64	41.46	505,800
January 14, 2026	41.34	41.36	41.36	41.4	41.16	659,800
January 13, 2026	41.53	41.38	41.38	41.55	41.3	774,838
January 12, 2026	41.26	41.47	41.47	41.48	41.24	713,238
January 09, 2026	41.12	41.34	41.34	41.37	41.1	519,916
January 08, 2026	40.81	40.93	40.93	40.94	40.74	653,156
January 07, 2026	40.92	40.83	40.83	41	40.72	804,000
January 06, 2026	40.66	40.91	40.91	40.93	40.66	793,201
January 05, 2026	40.39	40.59	40.59	40.64	40.39	915,700
January 02, 2026	40.15	40.16	40.16	40.38	39.97	1.04M
December 31, 2025	40.1	39.89	39.89	40.14	39.87	630,808
December 30, 2025	40.15	40.05	40.05	40.17	40.05	536,936
December 29, 2025	40.25	40.26	40.26	40.29	40.15	662,435
December 24, 2025	40.32	40.32	40.11	40.38	40.24	233,096
December 23, 2025	40.26	40.31	40.31	40.33	40.22	366,946
December 22, 2025	40.25	40.29	40.29	40.29	40.16	522,000
December 19, 2025	39.9	40.13	40.13	40.19	39.87	380,719
December 18, 2025	39.81	39.77	39.77	39.95	39.69	317,300
December 17, 2025	39.87	39.48	39.48	39.88	39.48	403,714
December 16, 2025	39.8	39.71	39.71	39.85	39.57	574,000
December 15, 2025	40.17	39.94	39.94	40.22	39.88	546,700
December 12, 2025	40.24	39.93	39.93	40.27	39.8	590,330
December 11, 2025	40	40.22	40.22	40.28	39.97	386,829
December 10, 2025	39.93	40.13	40.13	40.18	39.87	439,700
December 09, 2025	39.92	39.92	39.92	40.03	39.88	326,175
December 08, 2025	40	39.94	39.94	40.02	39.87	449,297
December 05, 2025	40.24	40	40	40.29	39.97	436,402
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

iShares Core Equity ETF Portfolio (XEQT.TO) TSX