iShares S&P/TSX Capped Information Technology Index ETF - XIT.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	82.33	81.8	81.8	82.7	81.7	10,226
January 12, 2026	80.09	82.19	82.19	82.3	80.09	25,500
January 09, 2026	80.45	80.83	80.83	81.3	80.35	10,306
January 08, 2026	80.65	80.27	80.27	80.65	79.35	11,070
January 07, 2026	79.75	80.4	80.4	80.7	79.3	9,506
January 06, 2026	78.13	80.37	80.37	80.38	76.73	25,500
January 05, 2026	78.95	78.58	78.58	79.79	78.25	13,433
January 02, 2026	79.61	78.04	78.04	80.14	77.62	17,281
December 31, 2025	79.9	78.83	78.83	79.9	78.83	8,825
December 30, 2025	80.27	79.72	79.72	80.66	79.72	4,246
December 29, 2025	80.1	80.69	80.69	81.2	80.1	32,467
December 23, 2025	80.75	80.84	80.84	81.07	80.45	9,400
December 22, 2025	81.35	81.22	81.22	81.4	80.81	11,914
December 19, 2025	79.63	80.86	80.86	80.87	79.63	17,243
December 18, 2025	79.85	78.85	78.85	80.6	78.4	9,116
December 17, 2025	79.79	78.29	78.29	80.1	78.29	35,199
December 16, 2025	78.76	78.9	78.9	79.93	78.36	14,220
December 15, 2025	80.77	79.66	79.66	80.98	79.49	15,900
December 12, 2025	82.29	80.32	80.32	82.29	79.3	29,919
December 11, 2025	83.16	83.1	83.1	83.16	81.96	26,839
December 10, 2025	82.36	83.92	83.92	84	81.84	19,900
December 09, 2025	82.14	82.51	82.51	83.05	82.14	9,424
December 08, 2025	82.29	82.36	82.36	82.88	81.8	17,622
December 05, 2025	82.19	81.73	81.73	82.46	81.48	9,615
December 04, 2025	80.23	82.33	82.33	82.38	80.23	10,701
December 03, 2025	79.22	80.17	80.17	80.48	79	8,216
December 02, 2025	80.36	79.66	79.66	81.2	79.65	40,333
December 01, 2025	81.06	79.36	79.36	81.06	79.36	57,300
November 28, 2025	82.52	82.95	82.95	82.95	82.12	7,195
November 27, 2025	82.41	83	83	83	82.41	5,083
November 26, 2025	82.27	82.5	82.5	82.83	81.73	10,764
November 25, 2025	81.08	82.07	82.07	82.23	80.5	10,127
November 24, 2025	76.34	81.1	81.1	81.23	76.34	18,600
November 21, 2025	75.28	76.89	76.89	77.49	74.86	31,911
November 20, 2025	79.28	75.89	75.89	80.35	75.56	28,100
November 19, 2025	76.33	77.82	77.82	78.9	76.33	16,514
November 18, 2025	76.01	76.25	76.25	76.58	75.38	29,060
November 17, 2025	77.62	77.05	77.05	78.61	76.35	12,448
November 14, 2025	75.69	78.46	78.46	79.15	75.01	16,813
November 13, 2025	81.18	77.49	77.49	81.18	76.55	35,200
November 12, 2025	82.57	82.14	82.14	82.81	81.82	7,715
November 11, 2025	82	81.9	81.9	82.29	80.97	7,342
November 10, 2025	81.55	82.82	82.82	83.68	81.55	27,248
November 07, 2025	81.7	81	81	81.7	79	27,248
November 06, 2025	86.62	83.2	83.2	86.62	83.05	14,140
November 05, 2025	84.33	86.73	86.73	87.19	84.33	6,000
November 04, 2025	85.68	84.09	84.09	87.28	84	18,935
November 03, 2025	89.96	87.52	87.52	89.96	86.1	12,627
October 31, 2025	88.65	87.76	87.76	88.65	86.5	13,800
October 30, 2025	85.68	86.73	86.73	87.68	85.68	17,500
October 29, 2025	88.85	86.9	86.9	89.25	86.5	15,307
October 28, 2025	89.85	88.31	88.31	89.97	87.44	10,000
October 27, 2025	87.28	86.99	86.99	87.28	86.59	9,800
October 24, 2025	85.02	85.96	85.96	86.43	85.02	19,900
October 23, 2025	82.18	83.87	83.87	83.87	82.18	10,519
October 22, 2025	82.11	82.05	82.05	82.8	81.45	7,804
October 21, 2025	82.65	81.95	81.95	82.65	81.79	7,700
October 20, 2025	83.43	83.04	83.04	83.91	82.94	12,906
October 17, 2025	82.04	82.59	82.59	82.99	82	5,854
October 16, 2025	85	82.93	82.93	85.5	82.91	16,947

iShares S&P/TSX Capped Information Technology Index ETF (XIT.TO) TSX