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
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
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

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