iShares S&P/TSX 60 Index ETF - XIU.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	46.25	46.66	46.66	46.7	46.23	2.47M
December 03, 2025	46.1	46.17	46.17	46.24	46.02	1.82M
December 02, 2025	46.07	46	46	46.12	45.79	3.57M
December 01, 2025	46.2	46	46	46.33	45.99	2.68M
November 28, 2025	46.23	46.43	46.43	46.47	46.11	1.87M
November 27, 2025	46.19	46.26	46.26	46.31	46.16	358,032
November 26, 2025	45.96	46.22	46.22	46.26	45.94	2.29M
November 25, 2025	45.42	45.86	45.86	45.87	45.36	2.23M
November 24, 2025	45	45.37	45.37	45.42	44.8	3.04M
November 21, 2025	44.57	44.83	44.83	45.02	44.45	4.21M
November 20, 2025	45.21	44.51	44.51	45.41	44.47	5.8M
November 19, 2025	44.71	44.87	44.87	44.9	44.57	4.52M
November 18, 2025	44.62	44.89	44.89	45.01	44.56	6.52M
November 17, 2025	45.11	44.93	44.93	45.34	44.73	5.29M
November 14, 2025	44.7	45.31	45.31	45.36	44.64	3.23M
November 13, 2025	45.86	45.18	45.18	45.92	45.05	3.81M
November 12, 2025	45.53	45.99	45.99	46.04	45.53	3.11M
November 11, 2025	45.24	45.44	45.44	45.47	45.2	2.33M
November 10, 2025	45.09	45.23	45.23	45.28	45.01	5.98M
November 07, 2025	44.4	44.67	44.67	44.69	44.14	5.98M
November 06, 2025	44.99	44.64	44.64	44.99	44.55	2.12M
November 05, 2025	44.74	44.99	44.99	45.12	44.73	3.13M
November 04, 2025	44.68	44.52	44.52	44.9	44.48	2.45M
November 03, 2025	45.21	45.2	45.2	45.24	44.83	1.43M
October 31, 2025	45.17	45.14	45.14	45.23	44.96	2.31M
October 30, 2025	44.95	45.01	45.01	45.21	44.9	1.57M
October 29, 2025	45.48	44.96	44.96	45.51	44.81	4.01M
October 28, 2025	45.27	45.46	45.46	45.55	45.23	1.47M
October 27, 2025	45.33	45.29	45.29	45.41	45.02	2.73M
October 24, 2025	45.19	45.28	45.28	45.35	45.16	3.2M
October 23, 2025	44.99	45.03	45.03	45.17	44.91	3.27M
October 22, 2025	44.55	44.76	44.76	44.84	44.54	4.04M
October 21, 2025	44.9	44.64	44.64	44.9	44.57	2.35M
October 20, 2025	45.15	45.26	45.26	45.31	45.1	3.02M
October 17, 2025	44.93	44.81	44.81	45.08	44.69	1.91M
October 16, 2025	45.63	45.17	45.17	45.7	45.05	3.01M
October 15, 2025	45.37	45.49	45.49	45.74	45.26	2.39M
October 14, 2025	44.54	45.13	45.13	45.28	44.51	3.65M
October 10, 2025	45.03	44.45	44.45	45.2	44.42	5.68M
October 09, 2025	45.43	45.08	45.08	45.43	44.94	3.66M
October 08, 2025	45.45	45.34	45.34	45.46	45.21	2.91M
October 07, 2025	45.57	45.27	45.27	45.64	45.19	2.36M
October 06, 2025	45.77	45.52	45.52	45.77	45.43	2.88M
October 03, 2025	45.02	45.49	45.49	45.53	45.01	5.28M
October 02, 2025	44.94	44.93	44.93	44.95	44.59	2.24M
October 01, 2025	44.75	44.86	44.86	45.01	44.75	3.11M
September 30, 2025	44.65	44.77	44.77	44.81	44.49	2.03M
September 29, 2025	44.6	44.68	44.68	44.71	44.53	1.9M
September 26, 2025	44.42	44.34	44.34	44.52	44.32	1.88M
September 25, 2025	44.21	44.35	44.35	44.41	44.07	3.49M
September 24, 2025	44.62	44.44	44.44	44.75	44.44	1.78M
September 23, 2025	44.8	44.5	44.5	44.85	44.48	2.55M
September 22, 2025	44.53	44.7	44.7	44.78	44.44	1.63M
September 19, 2025	44.11	44.47	44.47	44.54	44.06	4.09M
September 18, 2025	43.85	44.03	44.03	44.12	43.8	1.57M
September 17, 2025	43.75	43.82	43.82	44.01	43.64	4.75M
September 16, 2025	43.88	43.78	43.78	43.88	43.66	2.79M
September 15, 2025	43.77	43.91	43.91	43.92	43.63	1.78M
September 12, 2025	43.87	43.67	43.67	43.88	43.64	943,972
September 11, 2025	43.58	43.88	43.88	43.9	43.55	1.2M

iShares S&P/TSX 60 Index ETF (XIU.TO) TSX