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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	32.52	32.4	32.4	32.55	32.3	23,205
December 02, 2025	32.82	32.54	32.54	32.82	32.48	65,322
December 01, 2025	32.7	32.74	32.74	32.78	32.59	38,236
November 28, 2025	32.78	32.82	32.82	32.95	32.61	78,112
November 27, 2025	32.67	32.67	32.67	32.71	32.67	31,500
November 26, 2025	32.71	32.67	32.67	32.71	32.56	42,911
November 25, 2025	32.46	32.65	32.65	32.68	32.46	151,600
November 24, 2025	32.45	32.47	32.47	32.5	32.33	129,420
November 21, 2025	32.39	32.42	32.42	32.49	32.33	146,061
November 20, 2025	32.64	32.43	32.43	32.76	32.38	149,170
November 19, 2025	32.7	32.61	32.61	32.7	32.44	127,965
November 18, 2025	32.82	32.72	32.72	32.89	32.7	74,000
November 17, 2025	32.85	32.91	32.91	32.99	32.72	62,700
November 14, 2025	32.7	32.8	32.8	32.89	32.6	44,900
November 13, 2025	33.08	32.92	32.92	33.08	32.77	292,246
November 12, 2025	33.23	33.42	33.42	33.5	33.23	55,340
November 11, 2025	33.28	33.22	33.22	33.29	33.16	31,447
November 10, 2025	33.35	33.35	33.35	33.53	33.28	140,200
November 07, 2025	32.88	33.26	33.26	33.39	32.88	222,039
November 06, 2025	32.73	32.99	32.99	33.04	32.69	103,742
November 05, 2025	32.87	32.97	32.97	33.12	32.87	70,800
November 04, 2025	32.71	32.85	32.85	32.93	32.7	65,000
November 03, 2025	32.91	32.93	32.87	33.06	32.71	184,143
October 31, 2025	32.8	32.87	32.87	32.92	32.62	102,300
October 30, 2025	32.81	32.77	32.77	32.91	32.7	38,336
October 29, 2025	33	32.8	32.8	33.01	32.59	239,000
October 28, 2025	33.19	33.03	33.03	33.29	33.03	45,800
October 27, 2025	33.3	33.18	33.08	33.3	33.04	114,803
October 24, 2025	33.42	33.31	33.21	33.44	33.27	78,412
October 23, 2025	33.46	33.34	33.24	33.51	33.28	70,500
October 22, 2025	33.33	33.44	33.34	33.54	33.3	107,006
October 21, 2025	33.39	33.32	33.22	33.39	33.18	62,300
October 20, 2025	33.39	33.42	33.32	33.55	33.25	65,119
October 17, 2025	33.16	33.27	33.27	33.32	33.08	125,806
October 16, 2025	33.25	33.26	33.26	33.38	33.14	208,439
October 15, 2025	33	33.21	33.21	33.25	33	178,600
October 14, 2025	32.92	32.95	32.95	33.09	32.79	170,934
October 10, 2025	32.45	32.71	32.71	32.82	32.44	191,542
October 09, 2025	32.63	32.45	32.45	32.64	32.37	28,000
October 08, 2025	32.53	32.59	32.59	32.61	32.43	55,800
October 07, 2025	32.35	32.49	32.49	32.49	32.34	155,539
October 06, 2025	32.26	32.37	32.37	32.45	32.21	146,800
October 03, 2025	32	32.23	32.23	32.42	31.99	243,433
October 02, 2025	31.96	32	32	32.01	31.85	105,383
October 01, 2025	31.76	31.9	31.9	32.07	31.76	335,100
September 30, 2025	31.52	31.66	31.66	31.7	31.52	42,216
September 29, 2025	31.31	31.49	31.49	31.6	31.31	194,900
September 26, 2025	31.26	31.32	31.32	31.42	31.26	167,859
September 25, 2025	31	31.15	31.15	31.22	30.98	169,584
September 24, 2025	30.92	31	31	31.11	30.92	92,405
September 23, 2025	30.8	30.95	30.95	30.98	30.77	126,234
September 22, 2025	30.7	30.84	30.84	30.94	30.69	197,700
September 19, 2025	30.64	30.66	30.66	30.76	30.52	140,900
September 18, 2025	30.43	30.52	30.52	30.63	30.38	104,618
September 17, 2025	30.37	30.38	30.38	30.54	30.37	141,418
September 16, 2025	30.55	30.39	30.39	30.55	30.36	69,926
September 15, 2025	30.57	30.6	30.6	30.67	30.49	62,108
September 12, 2025	30.43	30.59	30.59	30.63	30.43	147,300
September 11, 2025	30.5	30.47	30.47	30.53	30.44	42,900
September 10, 2025	30.41	30.5	30.49	30.53	30.41	49,792

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