iShares S&P/TSX Capped Utilities Index ETF - XUT.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	30.68	30.79	30.79	30.82	30.65	86,200
August 14, 2025	30.65	30.71	30.71	30.78	30.6	77,300
August 13, 2025	30.71	30.66	30.66	30.86	30.65	95,200
August 12, 2025	30.69	30.68	30.68	30.75	30.6	147,517
August 11, 2025	30.65	30.71	30.71	30.83	30.64	26,332
August 08, 2025	30.82	30.73	30.73	30.87	30.7	68,019
August 07, 2025	30.75	30.74	30.74	30.77	30.65	65,440
August 06, 2025	30.73	30.72	30.72	30.9	30.64	71,200
August 05, 2025	30.89	30.73	30.73	31.05	30.62	202,800
August 01, 2025	30.58	30.61	30.61	30.79	30.47	221,400
July 31, 2025	30.68	30.57	30.57	30.7	30.51	163,300
July 30, 2025	30.55	30.69	30.69	30.82	30.55	169,200
July 29, 2025	30.56	30.62	30.62	30.71	30.53	216,000
July 28, 2025	30.61	30.47	30.47	30.61	30.37	115,403
July 25, 2025	30.73	30.74	30.64	30.76	30.65	30,100
July 24, 2025	30.78	30.73	30.63	30.82	30.71	61,944
July 23, 2025	30.79	30.76	30.66	30.97	30.76	63,831
July 22, 2025	30.63	30.67	30.57	30.81	30.63	141,949
July 21, 2025	30.48	30.58	30.48	30.58	30.48	72,434
July 18, 2025	30.32	30.41	30.31	30.52	30.25	175,604
July 17, 2025	30.22	30.28	30.18	30.32	30.19	79,640
July 16, 2025	30.29	30.28	30.18	30.41	30.25	72,424
July 15, 2025	30.24	30.29	30.19	30.37	30.22	140,400
July 14, 2025	30.08	30.19	30.09	30.28	30.05	100,300
July 11, 2025	30	30.05	30.05	30.1	29.92	92,741
July 10, 2025	29.86	30.03	30.03	30.15	29.82	113,711
July 09, 2025	29.9	29.93	29.93	30.03	29.85	86,701
July 08, 2025	29.99	29.88	29.88	29.99	29.76	95,718
July 07, 2025	30.01	29.95	29.95	30.07	29.91	116,300
July 04, 2025	29.99	29.99	29.99	30.01	29.96	52,636
July 03, 2025	29.89	29.95	29.95	30.04	29.86	32,600
July 02, 2025	30	29.88	29.88	30.02	29.8	181,930
June 30, 2025	29.78	29.98	29.98	30.05	29.78	71,427
June 27, 2025	29.82	29.83	29.83	30.02	29.8	249,500
June 26, 2025	29.75	29.82	29.82	29.83	29.73	54,612
June 25, 2025	29.9	29.74	29.74	29.9	29.59	276,846
June 24, 2025	30.1	30.07	30.07	30.25	30	65,241
June 23, 2025	29.82	29.99	29.99	30.12	29.82	49,700
June 20, 2025	30.03	29.86	29.86	30.03	29.71	31,800
June 19, 2025	29.99	29.9	29.9	29.99	29.75	16,200
June 18, 2025	30.04	29.95	29.95	30.04	29.9	74,140
June 17, 2025	30.09	30.04	30.04	30.09	29.87	109,900
June 16, 2025	30.2	30.07	30.07	30.35	30	147,700
June 13, 2025	30.15	30.1	30.1	30.23	30.07	82,811
June 12, 2025	29.99	30.15	30.15	30.16	29.98	182,011
June 11, 2025	29.98	29.92	29.92	29.99	29.86	42,336
June 10, 2025	29.84	29.96	29.96	30.01	29.84	47,614
June 09, 2025	29.78	29.81	29.81	30.01	29.72	179,937
June 06, 2025	29.94	29.81	29.81	29.94	29.77	106,041
June 05, 2025	29.9	29.91	29.91	29.98	29.9	25,700
June 04, 2025	30.27	30.01	30.01	30.27	29.98	82,023
June 03, 2025	30.06	30.3	30.3	30.34	30.06	47,109
June 02, 2025	30.02	29.97	29.97	30.07	29.84	36,703
May 30, 2025	29.98	30.05	30.05	30.12	29.98	41,971
May 29, 2025	29.94	29.97	29.97	30.06	29.89	51,000
May 28, 2025	30.01	29.94	29.94	30.04	29.82	82,000
May 27, 2025	29.8	30.07	30.07	30.19	29.8	120,942
May 26, 2025	29.73	29.75	29.75	29.87	29.72	76,900
May 23, 2025	29.55	29.63	29.63	29.63	29.33	107,100
May 22, 2025	29.7	29.55	29.55	29.7	29.48	203,943

iShares S&P/TSX Capped Utilities Index ETF (XUT.TO) TSX