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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	43.5	43.53	43.53	43.63	43.46	1.31M
September 09, 2025	43.44	43.42	43.42	43.54	43.34	2.34M
September 08, 2025	43.53	43.36	43.36	43.53	43.14	1.59M
September 05, 2025	43.44	43.41	43.41	43.5	43.15	1.91M
September 04, 2025	43.06	43.27	43.27	43.28	42.98	1.51M
September 03, 2025	42.83	43	43	43	42.83	1.53M
September 02, 2025	42.6	42.79	42.79	42.8	42.47	1.85M
August 29, 2025	42.53	42.76	42.76	42.84	42.48	3.51M
August 28, 2025	42.69	42.52	42.52	42.7	42.43	1.41M
August 27, 2025	42.43	42.57	42.57	42.62	42.43	2.26M
August 26, 2025	42.14	42.39	42.39	42.4	42.05	3.14M
August 25, 2025	42.54	42.36	42.08	42.58	42.31	2.05M
August 22, 2025	42.31	42.63	42.63	42.72	42.3	2.31M
August 21, 2025	42	42.24	42.24	42.25	41.94	1.42M
August 20, 2025	41.95	42.03	42.03	42.1	41.92	2.01M
August 19, 2025	42.01	41.93	41.93	42.12	41.91	1.89M
August 18, 2025	41.93	41.96	41.96	41.98	41.85	1.33M
August 15, 2025	42.03	41.97	41.97	42.06	41.88	990,822
August 14, 2025	42.08	41.99	41.99	42.11	41.88	1.42M
August 13, 2025	42.15	42.11	42.11	42.22	42.05	1.82M
August 12, 2025	41.96	42	42	42.09	41.9	2.56M
August 11, 2025	41.84	41.86	41.86	41.97	41.82	2.02M
August 08, 2025	41.92	41.82	41.82	41.97	41.78	2.06M
August 07, 2025	42.21	41.82	41.82	42.24	41.71	3.72M
August 06, 2025	41.9	42.15	42.15	42.24	41.86	5.75M
August 05, 2025	41.31	41.5	41.5	41.53	41.29	5.51M
August 01, 2025	40.71	40.69	40.69	40.76	40.42	4.76M
July 31, 2025	41.24	41.1	41.1	41.41	41	4.96M
July 30, 2025	41.44	41.23	41.23	41.51	41.12	3.47M
July 29, 2025	41.39	41.44	41.44	41.44	41.29	1.08M
July 28, 2025	41.42	41.3	41.3	41.44	41.22	1.3M
July 25, 2025	41.22	41.42	41.42	41.47	41.2	1.22M
July 24, 2025	41.21	41.22	41.22	41.38	41.15	2.26M
July 23, 2025	41.3	41.27	41.27	41.33	41.22	2.87M
July 22, 2025	41.14	41.21	41.21	41.25	41.08	1.21M
July 21, 2025	41.27	41.13	41.13	41.33	41.12	1.27M
July 18, 2025	41.4	41.16	41.16	41.42	41.11	1.59M
July 17, 2025	40.9	41.32	41.32	41.37	40.88	1.6M
July 16, 2025	40.73	40.89	40.89	40.9	40.51	3.62M
July 15, 2025	40.96	40.67	40.67	40.97	40.64	3.49M
July 14, 2025	40.64	40.93	40.93	40.97	40.58	1.95M
July 11, 2025	40.67	40.65	40.65	40.68	40.52	4.1M
July 10, 2025	40.63	40.78	40.78	40.86	40.55	5.06M
July 09, 2025	40.58	40.58	40.58	40.66	40.49	2.67M

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