iShares S&P Global Industrials Index ETF (CAD-Hedged) - XGI.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	70.01	70.91	70.91	70.91	70.01	1,144
February 19, 2026	70.25	70.42	70.42	70.42	70.15	1,216
February 18, 2026	70.43	70.25	70.25	70.48	70.25	848
February 17, 2026	69.55	69.7	69.7	69.88	69.24	2,822
February 13, 2026	70	69.65	69.65	70.17	69.65	1,534
February 12, 2026	69.49	69.48	69.48	69.56	69.48	1,800
February 11, 2026	70.58	70.27	70.27	70.6	70.27	1,800
February 10, 2026	69.98	69.85	69.85	70	69.85	800
February 09, 2026	68.93	69.93	69.93	69.93	68.93	1,349
February 06, 2026	67.52	68.93	68.93	69.09	67.52	2,120
February 05, 2026	67.25	67.21	67.21	67.37	67.21	443
February 04, 2026	68	67.97	67.97	68.18	67.5	3,865
February 03, 2026	67	67.5	67.5	67.87	67	2,400
February 02, 2026	66.2	67.3	67.3	67.3	66.2	3,500
January 30, 2026	66.31	66.07	66.07	66.31	66.07	1,712
January 29, 2026	66.64	66.29	66.29	66.64	66.28	1,534
January 28, 2026	65.96	66.01	66.01	66.01	65.96	444
January 27, 2026	66.37	66.42	66.42	66.42	66.35	744
January 26, 2026	66.37	66.08	66.08	66.37	66.05	2,900
January 23, 2026	66.49	66.1	66.1	66.49	66.1	2,800
January 22, 2026	66.6	66.6	66.6	66.6	66.6	447
January 21, 2026	66.27	66.98	66.98	66.98	66.27	6,000
January 20, 2026	66.44	65.91	65.91	66.57	65.77	4,100
January 19, 2026	67.08	66.96	66.96	67.08	66.48	2,241
January 16, 2026	67.4	67.4	67.4	67.4	67.4	400
January 15, 2026	67.11	67.04	67.04	67.11	67.04	1,493
January 14, 2026	66.25	66.44	66.44	66.44	66.25	300
January 13, 2026	66.42	66.4	66.4	66.49	66.4	1,500
January 12, 2026	66.18	66.22	66.22	66.22	66.15	733
January 09, 2026	65.21	65.98	65.98	65.98	65.21	3,771
January 08, 2026	65.21	65.08	65.08	65.21	65.04	1,327
January 07, 2026	65.45	64.93	64.93	65.45	64.93	1,300
January 06, 2026	64.69	65.41	65.41	65.41	64.69	1,300
January 05, 2026	64.37	64.61	64.61	64.75	64.37	2,419
January 02, 2026	63.24	63.53	63.53	63.53	63.21	821
December 31, 2025	63.27	63.27	63.27	63.27	63.27	261
December 30, 2025	63.13	63	63	63.17	63	8,138
December 29, 2025	63.88	63.52	62.92	63.88	63.52	534
December 23, 2025	63.55	63.55	63.55	63.55	63.55	1,473
December 22, 2025	63.33	63.55	63.55	63.67	63.21	1,500
December 19, 2025	63	63.21	63.21	63.21	63	304
December 18, 2025	63	63	62.75	63	63	2,014
December 17, 2025	62.6	62.6	62.6	62.6	62.6	315
December 16, 2025	63.13	62.73	62.73	63.13	62.73	2,100
December 15, 2025	63.37	63.37	63.37	63.37	63.37	66
December 12, 2025	63.72	63.37	63.37	63.72	63.37	1,189
December 11, 2025	63.79	63.79	63.79	63.79	63.79	520
December 10, 2025	62.6	62.93	63.22	62.93	62.6	333
December 09, 2025	62.51	62.51	62.51	62.51	62.51	1,345
December 08, 2025	62.75	62.75	62.75	62.75	62.75	500
December 05, 2025	62.6	62.59	62.59	62.6	62.59	304
December 04, 2025	62.61	62.72	62.72	62.72	62.56	5,000
December 03, 2025	61.78	62.23	62.23	62.23	61.78	2,325
December 02, 2025	61.86	61.82	61.82	61.88	61.7	1,039
December 01, 2025	61.69	61.46	61.46	61.69	61.46	1,224
November 28, 2025	61.99	61.99	61.99	61.99	61.99	58
November 27, 2025	62.13	61.47	61.47	62.13	61.47	1,226
November 26, 2025	61.47	61.47	61.47	61.47	61.47	5,501
November 25, 2025	61.11	61.35	61.35	61.35	61.11	5,501
November 24, 2025	60.72	60.58	60.58	60.72	60.58	2,700

iShares S&P Global Industrials Index ETF (CAD-Hedged) (XGI.TO) TSX