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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	40.03	39.95	39.95	40.03	39.91	10,900
September 09, 2025	39.77	39.98	39.98	39.98	39.77	3,400
September 08, 2025	39.87	39.97	39.97	39.98	39.87	8,700
September 05, 2025	39.91	39.71	39.71	39.91	39.57	9,310
September 04, 2025	39.6	39.77	39.77	39.77	39.6	8,809
September 03, 2025	39.39	39.39	39.39	39.39	39.33	3,100
September 02, 2025	39.2	39.43	39.43	39.43	39.2	12,100
August 29, 2025	39.69	39.6	39.6	39.69	39.59	4,720
August 28, 2025	39.94	39.86	39.86	39.94	39.84	5,800
August 27, 2025	39.8	39.77	39.77	39.8	39.76	1,826
August 26, 2025	39.92	39.95	39.95	39.96	39.83	27,500
August 25, 2025	40.21	40.11	40.11	40.26	40.11	2,700
August 22, 2025	40.27	40.36	40.36	40.41	40.27	13,839
August 21, 2025	40.08	40.12	40.12	40.14	40.03	16,300
August 20, 2025	40.15	40.19	40.19	40.2	40.06	10,004
August 19, 2025	40.09	40.08	40.08	40.16	40.06	3,420
August 18, 2025	39.97	40.03	40.03	40.03	39.91	10,800
August 15, 2025	39.95	39.94	39.94	39.95	39.86	6,327
August 14, 2025	39.64	39.83	39.83	39.83	39.64	3,415
August 13, 2025	39.54	39.69	39.69	39.69	39.54	8,700
August 12, 2025	39.42	39.54	39.54	39.55	39.37	3,943
August 11, 2025	39.33	39.25	39.25	39.33	39.23	7,140
August 08, 2025	39.19	39.3	39.3	39.32	39.19	4,700
August 07, 2025	39.07	38.98	38.98	39.1	38.92	5,705
August 06, 2025	38.73	38.73	38.73	38.75	38.7	2,300
August 05, 2025	38.7	38.69	38.69	38.71	38.56	5,900
August 01, 2025	38.1	38.13	38.13	38.18	37.94	13,131
July 31, 2025	38.99	38.69	38.69	38.99	38.69	8,500
July 30, 2025	39.03	38.96	38.96	39.07	38.9	5,309
July 29, 2025	39.11	38.95	38.95	39.11	38.95	4,300
July 28, 2025	39.01	38.96	38.96	39.03	38.89	5,600
July 25, 2025	39.07	39.23	39.23	39.23	39.07	8,311
July 24, 2025	39.15	39.2	39.2	39.26	39.15	6,402
July 23, 2025	38.98	39.33	39.33	39.36	38.98	25,600

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