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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	40.99	41.2	41.2	41.3	40.85	26,200
November 20, 2025	41.41	40.64	40.64	41.46	40.64	32,900
November 19, 2025	41.09	41.18	41.18	41.26	41.02	22,800
November 18, 2025	41.1	41.05	41.05	41.15	40.83	20,941
November 17, 2025	41.67	41.52	41.52	41.84	41.41	17,728
November 14, 2025	41.69	41.94	41.94	42.06	41.69	8,100
November 13, 2025	42.47	42.06	42.06	42.47	41.99	9,328
November 12, 2025	42.58	42.59	42.59	42.65	42.57	7,626
November 11, 2025	42.06	42.33	42.33	42.34	42.06	6,600
November 10, 2025	41.85	42.05	42.05	42.07	41.81	19,300
November 07, 2025	41.25	41.56	41.56	41.58	41.21	11,802
November 06, 2025	41.7	41.49	41.49	41.73	41.43	11,218
November 05, 2025	41.65	41.81	41.81	41.83	41.65	8,100
November 04, 2025	41.44	41.51	41.51	41.66	41.44	5,130
November 03, 2025	41.94	41.83	41.83	41.94	41.76	12,114
October 31, 2025	41.76	41.78	41.78	41.79	41.66	4,300
October 30, 2025	41.68	41.79	41.79	41.93	41.68	8,100
October 29, 2025	41.9	41.8	41.8	41.9	41.68	33,300
October 28, 2025	41.93	41.84	41.84	41.93	41.84	13,800
October 27, 2025	41.87	41.91	41.91	41.92	41.87	12,844
October 24, 2025	41.65	41.7	41.7	41.75	41.63	7,907
October 23, 2025	41.52	41.62	41.62	41.64	41.51	7,315
October 22, 2025	41.51	41.4	41.4	41.54	41.21	50,313
October 21, 2025	41.58	41.5	41.5	41.58	41.42	3,100
October 20, 2025	41.38	41.6	41.6	41.61	41.38	14,900
October 17, 2025	40.98	41.2	41.2	41.2	40.98	6,193
October 16, 2025	41.25	41.1	41.1	41.25	41.04	4,800
October 15, 2025	41.16	41.04	41.04	41.17	40.87	12,102
October 14, 2025	40.63	40.99	40.99	41.09	40.62	21,438
October 10, 2025	41.19	40.43	40.43	41.23	40.42	21,900
October 09, 2025	41.5	41.38	41.38	41.5	41.32	7,627
October 08, 2025	41.5	41.48	41.48	41.51	41.45	2,619
October 07, 2025	41.36	41.29	41.29	41.37	41.22	13,100
October 06, 2025	41.4	41.41	41.41	41.47	41.34	7,817
October 03, 2025	41.07	41.11	41.11	41.14	41.03	10,900
October 02, 2025	40.79	40.83	40.83	40.84	40.73	5,100
October 01, 2025	40.47	40.71	40.71	40.72	40.47	3,500
September 30, 2025	40.21	40.41	40.41	40.41	40.21	9,800
September 29, 2025	40.34	40.25	40.25	40.34	40.24	6,100
September 26, 2025	40.23	40.26	40.26	40.26	40.15	5,402
September 25, 2025	40.03	40.1	40.1	40.1	39.97	4,901
September 24, 2025	40.18	40.12	40.12	40.23	40.09	3,801
September 23, 2025	40.28	40.1	40.1	40.37	40.09	7,918
September 22, 2025	40.1	40.22	40.22	40.23	40.1	3,200
September 19, 2025	40.28	40.2	40.2	40.28	40.15	15,700
September 18, 2025	40.1	40.28	40.28	40.28	40.1	13,700
September 17, 2025	39.94	39.9	39.9	39.95	39.79	11,621
September 16, 2025	40.14	39.95	39.95	40.14	39.94	4,600
September 15, 2025	40.21	40.28	40.28	40.31	40.21	8,000
September 12, 2025	40.19	40.16	40.16	40.19	40.11	3,600
September 11, 2025	40.08	40.24	40.24	40.25	40.08	14,141

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