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
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
October 15, 2025	82.44	83.23	83.23	83.75	82.32	9,200
October 14, 2025	80.68	81.66	81.66	82.38	79.95	22,313
October 10, 2025	84.01	80.01	80.01	84.01	80.01	20,000
October 09, 2025	83.22	83.63	83.63	83.78	82.41	8,200
October 08, 2025	81.01	82.91	82.91	83.07	81.01	7,114
October 07, 2025	82.16	80.59	80.59	82.16	80.29	6,700
October 06, 2025	82.61	81.24	81.24	82.98	81.24	7,500
October 03, 2025	79.97	81.2	81.2	81.6	79.97	13,700
October 02, 2025	79.52	79.82	79.82	79.85	78.85	8,306
October 01, 2025	77.95	79.12	79.12	79.7	77.95	12,809
September 30, 2025	78.57	78.38	78.38	78.57	77.5	11,715
September 29, 2025	76.92	78.49	78.49	78.5	76.92	18,534
September 26, 2025	78.51	76.38	76.38	78.51	75.88	26,102
September 25, 2025	78	77.95	77.95	78.5	75.5	23,709
September 24, 2025	80.57	80.05	80.05	81	80.01	6,900
September 23, 2025	82.64	80.27	80.27	82.7	80	18,400
September 22, 2025	82.67	82.66	82.66	82.9	82.27	12,500
September 19, 2025	84.61	82.67	82.67	84.61	82.11	11,149
September 18, 2025	81.48	82.04	82.04	82.09	81.41	10,933
September 17, 2025	81.4	80.77	80.77	81.4	79.85	9,588
September 16, 2025	81.08	81.4	81.4	81.4	80.49	8,338
September 15, 2025	80.7	81.14	81.14	81.26	80.62	15,007
September 12, 2025	81.23	80.38	80.38	81.23	80.04	7,300
September 11, 2025	81.34	81.04	81.04	81.34	80.87	5,276

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