iShares S&P/TSX 60 Index ETF (XIU.TO) TSX
47.70
-0.33(-0.69%)
Currency In CAD
- General
- Statistics
- Historical Data
- Profile
- Financials
47.70
-0.33(-0.69%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 48.24 | 47.7 | 47.7 | 48.38 | 47.6 | 3.89M |
| March 12, 2026 | 48.28 | 48.03 | 48.03 | 48.4 | 47.98 | 3.33M |
| March 11, 2026 | 48.36 | 48.37 | 48.37 | 48.62 | 48.22 | 2.77M |
| March 10, 2026 | 48.53 | 48.55 | 48.55 | 48.88 | 48.37 | 5.33M |
| March 09, 2026 | 47.75 | 48.46 | 48.46 | 48.56 | 47.38 | 5.77M |
| March 06, 2026 | 48.51 | 48.28 | 48.28 | 48.61 | 48.04 | 7.67M |
| March 05, 2026 | 49.06 | 49.05 | 49.05 | 49.36 | 48.69 | 7.15M |
| March 04, 2026 | 49.34 | 49.42 | 49.42 | 49.57 | 49.13 | 3.83M |
| March 03, 2026 | 49.14 | 49.16 | 49.16 | 49.28 | 48.23 | 11.11M |
| March 02, 2026 | 49.49 | 50.06 | 50.06 | 50.08 | 49.4 | 4.2M |
| February 27, 2026 | 49.9 | 49.71 | 49.71 | 50.02 | 49.63 | 3.95M |
| February 26, 2026 | 49.59 | 50.03 | 50.03 | 50.05 | 49.53 | 3.11M |
| February 25, 2026 | 49.56 | 49.63 | 49.63 | 49.78 | 49.32 | 5.49M |
| February 24, 2026 | 49.07 | 49.32 | 49.32 | 49.34 | 48.92 | 4.77M |
| February 23, 2026 | 49.56 | 49.41 | 49.13 | 49.79 | 49.13 | 4.61M |
| February 20, 2026 | 49.27 | 49.57 | 0 | 49.57 | 49.23 | 5.48M |
| February 19, 2026 | 48.99 | 49.3 | 0 | 49.3 | 48.86 | 3.41M |
| February 18, 2026 | 48.6 | 49.08 | 0 | 49.21 | 48.56 | 3.25M |
| February 17, 2026 | 48.3 | 48.38 | 0 | 48.46 | 47.91 | 3.68M |
| February 13, 2026 | 47.91 | 48.53 | 0 | 48.53 | 47.72 | 4.87M |
| February 12, 2026 | 48.77 | 47.79 | 0 | 48.85 | 47.72 | 4.34M |
| February 11, 2026 | 49.37 | 48.65 | 0 | 49.38 | 48.41 | 5.44M |
| February 10, 2026 | 48.49 | 48.78 | 0 | 48.85 | 48.47 | 2.48M |
| February 09, 2026 | 47.68 | 48.4 | 0 | 48.4 | 47.68 | 2.43M |
| February 06, 2026 | 47.37 | 47.65 | 0 | 47.71 | 47.35 | 1.9M |
| February 05, 2026 | 47.23 | 47.09 | 0 | 47.6 | 46.99 | 4.34M |
| February 04, 2026 | 47.62 | 47.67 | 0 | 47.76 | 47.29 | 5.54M |
| February 03, 2026 | 47.68 | 47.41 | 0 | 47.7 | 46.99 | 3.94M |
| February 02, 2026 | 46.86 | 47.33 | 0 | 47.43 | 46.83 | 5.24M |
| January 30, 2026 | 47.74 | 46.9 | 0 | 47.83 | 46.63 | 5.72M |
| January 29, 2026 | 48.57 | 48.26 | 0 | 48.66 | 47.8 | 4.53M |
| January 28, 2026 | 48.36 | 48.3 | 0 | 48.51 | 48.08 | 2.55M |
| January 27, 2026 | 48.36 | 48.26 | 0 | 48.45 | 48.12 | 2.76M |
| January 26, 2026 | 48.68 | 48.35 | 0 | 48.74 | 48.3 | 3.24M |
| January 23, 2026 | 48.32 | 48.38 | 0 | 48.42 | 48.15 | 2.5M |
| January 22, 2026 | 48.32 | 48.25 | 0 | 48.52 | 48.13 | 1.47M |
| January 21, 2026 | 48.17 | 48.13 | 0 | 48.35 | 47.88 | 3.42M |
| January 20, 2026 | 48.55 | 47.96 | 0 | 48.55 | 47.9 | 4.58M |
| January 19, 2026 | 48.49 | 48.65 | 0 | 48.66 | 48.36 | 1.09M |
| January 16, 2026 | 48.76 | 48.64 | 0 | 48.77 | 48.48 | 2.02M |
| January 15, 2026 | 48.53 | 48.69 | 0 | 48.8 | 48.51 | 3.32M |
| January 14, 2026 | 48.57 | 48.53 | 0 | 48.63 | 48.22 | 1.82M |
| January 13, 2026 | 48.65 | 48.51 | 0 | 48.65 | 48.43 | 2.16M |
| January 12, 2026 | 48.27 | 48.48 | 0 | 48.53 | 48.21 | 2.21M |
| January 09, 2026 | 48.09 | 48.22 | 0 | 48.36 | 48.05 | 3.13M |
| January 08, 2026 | 47.45 | 47.92 | 0 | 47.96 | 47.38 | 1.87M |
| January 07, 2026 | 47.71 | 47.49 | 0 | 47.73 | 47.37 | 3.07M |
| January 06, 2026 | 47.75 | 47.91 | 0 | 47.96 | 47.58 | 3.35M |
| January 05, 2026 | 47.44 | 47.71 | 0 | 47.82 | 47.43 | 1.81M |
| January 02, 2026 | 47.23 | 47.25 | 0 | 47.27 | 47 | 1.91M |
| December 31, 2025 | 47.21 | 46.99 | 0 | 47.24 | 46.98 | 1.07M |
| December 30, 2025 | 47.4 | 47.22 | 0 | 47.42 | 47.21 | 1.82M |
| December 29, 2025 | 47.19 | 47.27 | 0 | 47.41 | 47.17 | 1.75M |
| December 24, 2025 | 47.35 | 47.36 | 0 | 47.48 | 47.21 | 927,128 |
| December 23, 2025 | 47.29 | 47.38 | 0 | 47.39 | 47.25 | 2.55M |
| December 22, 2025 | 47.25 | 47.29 | 0 | 47.41 | 47.05 | 4M |
| December 19, 2025 | 46.78 | 47.06 | 0 | 47.25 | 46.77 | 5.23M |
| December 18, 2025 | 46.46 | 46.67 | 0 | 46.91 | 46.46 | 4.15M |
| December 17, 2025 | 46.51 | 46.31 | 0 | 46.53 | 46.19 | 1.77M |
| December 16, 2025 | 46.48 | 46.31 | 0 | 46.63 | 46.23 | 3.63M |