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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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