iShares Diversified Monthly Income ETF (XTR.TO) TSX

11.86

+0.04(+0.34%)

Updated at January 14 12:08PM

Currency In CAD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	11.82	11.82	11.82	11.82	11.82	7,814
January 12, 2026	11.82	11.82	11.82	11.82	11.8	15,000
January 09, 2026	11.77	11.81	11.81	11.82	11.77	20,416
January 08, 2026	11.72	11.76	11.76	11.76	11.7	12,789
January 07, 2026	11.71	11.72	11.72	11.74	11.71	9,914
January 06, 2026	11.73	11.73	11.73	11.74	11.71	15,943
January 05, 2026	11.68	11.72	11.72	11.74	11.68	23,300
January 02, 2026	11.67	11.69	11.69	11.71	11.67	10,602
December 31, 2025	11.73	11.7	11.7	11.73	11.7	4,600
December 30, 2025	11.73	11.72	11.72	11.74	11.72	4,100
December 29, 2025	11.72	11.76	11.71	11.76	11.72	20,619
December 23, 2025	11.72	11.72	11.72	11.73	11.72	5,822
December 22, 2025	11.68	11.71	11.71	11.71	11.68	6,235
December 19, 2025	11.67	11.69	11.69	11.72	11.67	19,045
December 18, 2025	11.69	11.7	11.7	11.71	11.69	12,134
December 17, 2025	11.68	11.69	11.69	11.69	11.67	15,849
December 16, 2025	11.71	11.68	11.68	11.71	11.68	6,527
December 15, 2025	11.71	11.72	11.72	11.72	11.7	4,726
December 12, 2025	11.72	11.69	11.69	11.72	11.69	6,944
December 11, 2025	11.71	11.7	11.7	11.71	11.7	5,772
December 10, 2025	11.63	11.68	11.68	11.68	11.63	7,600
December 09, 2025	11.7	11.64	11.64	11.7	11.64	18,353
December 08, 2025	11.69	11.65	11.65	11.69	11.65	2,600
December 05, 2025	11.74	11.69	11.69	11.74	11.69	12,849
December 04, 2025	11.77	11.76	11.76	11.77	11.75	4,320
December 03, 2025	11.75	11.75	11.75	11.75	11.75	6,633
December 02, 2025	11.76	11.73	11.73	11.76	11.72	6,200
December 01, 2025	11.79	11.75	11.75	11.79	11.75	8,400
November 28, 2025	11.83	11.82	11.82	11.84	11.8	20,003
November 27, 2025	11.83	11.82	11.82	11.83	11.79	33,587
November 26, 2025	11.78	11.81	11.81	11.81	11.78	45,389
November 25, 2025	11.74	11.76	11.77	11.78	11.74	1,024
November 24, 2025	11.7	11.71	11.71	11.71	11.7	1,800
November 21, 2025	11.63	11.69	11.7	11.69	11.63	8,978
November 20, 2025	11.7	11.64	11.64	11.7	11.64	3,600
November 19, 2025	11.65	11.64	11.64	11.65	11.64	4,700
November 18, 2025	11.71	11.69	11.69	11.71	11.69	1,737
November 17, 2025	11.75	11.72	11.72	11.75	11.72	7,100
November 14, 2025	11.72	11.74	11.74	11.74	11.71	1,200
November 13, 2025	11.78	11.73	11.73	11.78	11.73	1,689
November 12, 2025	11.73	11.76	11.76	11.77	11.73	6,210
November 11, 2025	11.66	11.72	11.72	11.72	11.66	13,600
November 10, 2025	11.63	11.66	11.66	11.66	11.63	19,500
November 07, 2025	11.6	11.65	11.65	11.65	11.6	14,845
November 06, 2025	11.63	11.65	11.65	11.65	11.63	11,700
November 05, 2025	11.6	11.62	11.62	11.64	11.6	5,600
November 04, 2025	11.62	11.6	11.6	11.62	11.59	21,100
November 03, 2025	11.62	11.62	11.62	11.63	11.61	16,600
October 31, 2025	11.61	11.64	11.64	11.64	11.61	6,295
October 30, 2025	11.63	11.64	11.64	11.64	11.63	6,300
October 29, 2025	11.7	11.61	11.61	11.7	11.61	14,798
October 28, 2025	11.71	11.71	11.71	11.73	11.7	15,500
October 27, 2025	11.74	11.76	11.72	11.76	11.74	8,200
October 24, 2025	11.75	11.75	11.75	11.76	11.75	29,500
October 23, 2025	11.74	11.73	11.73	11.75	11.73	12,600
October 22, 2025	11.76	11.75	11.75	11.76	11.75	6,548
October 21, 2025	11.76	11.74	11.74	11.76	11.74	1,851
October 20, 2025	11.73	11.76	11.76	11.77	11.73	12,318
October 17, 2025	11.73	11.74	11.74	11.74	11.72	10,049
October 16, 2025	11.75	11.72	11.72	11.76	11.72	902