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
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
September 10, 2025	82.3	80.98	80.98	82.3	80.73	11,900
September 09, 2025	81.5	81.37	81.37	81.87	80.93	9,225
September 08, 2025	81.78	81.63	81.63	82.27	81.63	17,405
September 05, 2025	81.15	81.79	81.79	82.77	80.86	12,064
September 04, 2025	78.39	79.85	79.85	79.85	78.37	11,023
September 03, 2025	77.59	78.25	78.25	78.25	77.27	10,100
September 02, 2025	75.78	77.22	77.22	77.22	75.7	11,800
August 29, 2025	77.6	76.98	76.98	77.6	76.41	3,900
August 28, 2025	77.1	77.61	77.61	77.9	77.1	4,901
August 27, 2025	76.96	76.76	76.76	76.96	76.15	8,013
August 26, 2025	76.8	76.4	76.4	76.8	76.19	7,371
August 25, 2025	77.11	76.65	76.65	77.11	76.46	12,902
August 22, 2025	75.5	77.13	77.13	77.27	75.5	21,402
August 21, 2025	74.39	75.16	75.16	75.16	74.32	20,934
August 20, 2025	74.99	74.74	74.74	74.99	73.85	10,827
August 19, 2025	76.35	75.17	75.17	76.35	75.14	7,710
August 18, 2025	76.08	76.35	76.35	76.42	75.81	14,548
August 15, 2025	76.48	76.07	76.07	76.59	75.52	20,602
August 14, 2025	78.28	75.79	75.79	78.28	75.76	21,616
August 13, 2025	79.52	78.23	78.23	79.55	78	25,332
August 12, 2025	79.38	79.1	79.1	79.57	79.07	13,723
August 11, 2025	79.19	79.1	79.1	80.57	79.03	11,434
August 08, 2025	78.53	78.83	78.83	79.44	78.53	11,221
August 07, 2025	79.27	78.27	78.27	79.63	77.5	13,600
August 06, 2025	78.23	79.35	79.35	80	78.23	16,000
August 05, 2025	74.5	75.53	75.53	75.89	74.5	22,616
August 01, 2025	73.44	73.31	73.31	74.09	72.41	22,922
July 31, 2025	76.82	75.25	75.25	76.96	75.13	10,100
July 30, 2025	76.77	75.9	75.9	77.5	75.62	17,003
July 29, 2025	75.14	76.18	76.18	77	75.14	18,000
July 28, 2025	74.97	74.63	74.63	75.02	74.58	16,607
July 25, 2025	73.14	74.37	74.37	74.55	73.14	11,727
July 24, 2025	73.88	73.02	73.02	73.89	73.02	5,400
July 23, 2025	72.74	73.21	73.21	73.34	72.45	21,439
July 22, 2025	73.51	72.58	72.58	73.53	72.25	12,944
July 21, 2025	74.07	73.93	73.93	74.23	73.55	18,500
July 18, 2025	74.18	73.74	73.74	74.36	73.4	20,200
July 17, 2025	72.74	74.38	74.38	74.38	72.74	20,000
July 16, 2025	71.42	72.6	72.6	72.6	71.14	12,407
July 15, 2025	72.41	71.47	71.47	72.5	71.4	19,800
July 14, 2025	71.02	71.96	71.96	72.3	70.81	8,600
July 11, 2025	71.54	70.65	70.65	71.54	70.55	16,300
July 10, 2025	72.31	71.85	71.85	72.31	70.97	12,940
July 09, 2025	71.79	71.92	71.92	72.19	71.5	10,700
July 08, 2025	72.73	71.63	71.63	72.73	71.42	10,549
July 07, 2025	72.4	72.33	72.33	72.79	72.07	18,425
July 04, 2025	72.51	72.6	72.6	72.71	72.51	7,100
July 03, 2025	72	72.67	72.67	72.88	71.86	10,300

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