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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	48.65	48.51	48.51	48.65	48.43	2.16M
January 12, 2026	48.27	48.48	48.48	48.53	48.21	2.21M
January 09, 2026	48.09	48.22	48.22	48.36	48.05	3.13M
January 08, 2026	47.45	47.92	47.92	47.96	47.38	1.87M
January 07, 2026	47.71	47.49	47.49	47.73	47.37	3.07M
January 06, 2026	47.75	47.91	47.91	47.96	47.58	3.35M
January 05, 2026	47.44	47.71	47.71	47.82	47.43	1.81M
January 02, 2026	47.23	47.25	47.25	47.27	47	1.91M
December 31, 2025	47.21	46.99	46.99	47.24	46.98	1.07M
December 30, 2025	47.4	47.22	47.22	47.42	47.21	1.82M
December 29, 2025	47.19	47.27	47.27	47.41	47.17	1.75M
December 23, 2025	47.29	47.38	47.38	47.39	47.25	2.55M
December 22, 2025	47.25	47.29	47.29	47.41	47.05	4M
December 19, 2025	46.78	47.06	47.06	47.25	46.77	5.23M
December 18, 2025	46.46	46.67	46.67	46.91	46.46	4.15M
December 17, 2025	46.51	46.31	46.31	46.53	46.19	1.77M
December 16, 2025	46.48	46.31	46.31	46.63	46.23	3.63M
December 15, 2025	46.9	46.65	46.65	46.95	46.57	2.56M
December 12, 2025	46.89	46.7	46.7	46.92	46.38	2.29M
December 11, 2025	46.54	46.8	46.8	46.85	46.51	2.84M
December 10, 2025	46.16	46.57	46.57	46.66	46.15	2.88M
December 09, 2025	46.14	46.21	46.21	46.45	46.11	1.53M
December 08, 2025	46.38	46.15	46.15	46.43	46.12	1.29M
December 05, 2025	46.64	46.42	46.42	46.71	46.35	2.35M
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

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