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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	49.27	49.57	49.57	49.57	49.23	5.48M
February 19, 2026	48.99	49.3	49.3	49.3	48.86	3.41M
February 18, 2026	48.6	49.08	49.08	49.21	48.56	3.25M
February 17, 2026	48.3	48.38	48.38	48.46	47.91	3.68M
February 13, 2026	47.91	48.53	48.53	48.53	47.72	4.87M
February 12, 2026	48.77	47.79	47.79	48.85	47.72	4.34M
February 11, 2026	49.37	48.65	48.65	49.38	48.41	5.44M
February 10, 2026	48.49	48.78	48.78	48.85	48.47	2.48M
February 09, 2026	47.68	48.4	48.4	48.4	47.68	2.43M
February 06, 2026	47.37	47.65	47.65	47.71	47.35	1.9M
February 05, 2026	47.23	47.09	47.09	47.6	46.99	4.34M
February 04, 2026	47.62	47.67	47.67	47.76	47.29	5.54M
February 03, 2026	47.68	47.41	47.41	47.7	46.99	3.94M
February 02, 2026	46.86	47.33	47.33	47.43	46.83	5.24M
January 30, 2026	47.74	46.9	46.9	47.83	46.63	5.72M
January 29, 2026	48.57	48.26	48.26	48.66	47.8	4.53M
January 28, 2026	48.36	48.3	48.3	48.51	48.08	2.55M
January 27, 2026	48.36	48.26	48.26	48.45	48.12	2.76M
January 26, 2026	48.68	48.35	48.35	48.74	48.3	3.24M
January 23, 2026	48.32	48.38	48.38	48.42	48.15	2.5M
January 22, 2026	48.32	48.25	48.25	48.52	48.13	1.47M
January 21, 2026	48.17	48.13	48.13	48.35	47.88	3.42M
January 20, 2026	48.55	47.96	47.96	48.55	47.9	4.58M
January 19, 2026	48.49	48.65	48.65	48.66	48.36	1.09M
January 16, 2026	48.76	48.64	48.64	48.77	48.48	2.02M
January 15, 2026	48.53	48.69	48.69	48.8	48.51	3.32M
January 14, 2026	48.57	48.53	48.53	48.63	48.22	1.82M
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

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