iShares MSCI EAFE Index ETF (CAD-Hedged) - XIN.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	45.1	45.36	45.36	45.36	45.06	31,318
February 19, 2026	44.84	45.05	45.05	45.05	44.84	19,100
February 18, 2026	44.93	45.11	45.11	45.17	44.93	25,115
February 17, 2026	44.58	44.8	44.8	44.82	44.44	13,512
February 13, 2026	44.52	44.63	44.63	44.68	44.4	29,700
February 12, 2026	45.05	44.6	44.6	45.05	44.5	24,000
February 11, 2026	44.93	44.98	44.98	45.02	44.74	155,100
February 10, 2026	44.71	44.72	44.72	44.83	44.71	25,013
February 09, 2026	44.34	44.66	44.66	44.69	44.28	21,900
February 06, 2026	43.94	44.39	44.39	44.39	43.94	11,500
February 05, 2026	43.62	43.57	43.57	43.79	43.54	34,100
February 04, 2026	44.25	44.12	44.12	44.32	43.92	27,727
February 03, 2026	43.74	43.73	43.73	43.83	43.46	35,525
February 02, 2026	43.47	44.5	44.5	44.5	43.47	35,537
January 30, 2026	43.47	43.35	43.35	43.49	43.2	21,431
January 29, 2026	43.6	43.34	43.34	43.6	43	35,800
January 28, 2026	43.15	43.15	43.15	43.2	43.12	29,500
January 27, 2026	43.41	43.35	43.35	43.5	43.35	17,600
January 26, 2026	43.26	43.22	43.22	43.3	43.22	17,200
January 23, 2026	43.22	43.22	43.22	43.33	43.21	12,641
January 22, 2026	43.62	43.39	43.39	43.62	43.39	16,004
January 21, 2026	43	43.41	43.41	43.52	42.9	25,000
January 20, 2026	42.85	42.93	42.93	43.1	42.85	27,300
January 19, 2026	43.67	43.89	43.89	43.89	43.34	14,039
January 16, 2026	43.79	43.87	43.87	43.87	43.72	19,615
January 15, 2026	43.96	43.79	43.79	43.96	43.77	8,400
January 14, 2026	43.57	43.69	43.69	43.7	43.54	20,342
January 13, 2026	43.71	43.54	43.54	43.71	43.45	16,028
January 12, 2026	43.48	43.66	43.66	43.66	43.48	16,500
January 09, 2026	43.23	43.46	43.46	43.47	43.23	21,400
January 08, 2026	42.78	42.97	42.97	42.98	42.78	10,214
January 07, 2026	42.95	42.88	42.88	42.95	42.86	21,700
January 06, 2026	42.91	42.99	42.99	43.01	42.91	10,900
January 05, 2026	42.5	42.8	42.8	42.81	42.5	28,200
January 02, 2026	42.38	42.42	42.42	42.42	42.21	15,534
December 31, 2025	42.12	41.93	41.93	42.12	41.93	3,217
December 30, 2025	42.13	42.13	42.13	42.17	42.11	7,642
December 29, 2025	42.58	42.62	41.93	42.66	42.58	5,706
December 23, 2025	42.64	42.61	42.61	42.68	42.61	5,600
December 22, 2025	42.45	42.52	42.52	42.52	42.39	9,200
December 19, 2025	42.41	42.58	42.58	42.66	42.41	7,800
December 18, 2025	42.14	42.22	42.22	42.3	42.1	10,745
December 17, 2025	42.14	41.87	41.87	42.14	41.87	27,809
December 16, 2025	42.15	42.11	42.11	42.17	42	19,300
December 15, 2025	42.51	42.47	42.47	42.52	42.4	16,500
December 12, 2025	42.5	42.24	42.24	42.51	42.14	12,731
December 11, 2025	42.22	42.41	42.41	42.44	42.22	4,400
December 10, 2025	42.12	42.3	42.3	42.32	42.09	9,800
December 09, 2025	42.13	42.06	42.06	42.22	42.06	11,009
December 08, 2025	42.09	42.05	42.05	42.14	42.01	10,400
December 05, 2025	42.2	42.13	42.13	42.27	42.1	9,500
December 04, 2025	42.11	42.12	42.12	42.16	42.02	23,829
December 03, 2025	41.8	41.95	41.95	41.95	41.8	7,944
December 02, 2025	41.96	41.92	41.92	41.98	41.86	9,848
December 01, 2025	41.78	41.82	41.82	41.95	41.78	3,800
November 28, 2025	41.95	42.03	42.03	42.04	41.93	7,400
November 27, 2025	41.86	42.02	42.02	42.02	41.86	16,000
November 26, 2025	41.8	41.96	41.96	42	41.8	9,641
November 25, 2025	41.36	41.6	41.6	41.6	41.2	10,147
November 24, 2025	41.2	41.26	41.26	41.33	41.14	10,529

iShares MSCI EAFE Index ETF (CAD-Hedged) (XIN.TO) TSX