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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	30.34	30.44	30.44	30.56	30.34	215,539
September 08, 2025	30.4	30.38	30.38	30.4	30.27	251,600
September 05, 2025	30.57	30.45	30.45	30.58	30.38	131,174
September 04, 2025	30.5	30.45	30.45	30.55	30.32	75,100
September 03, 2025	30.58	30.37	30.37	30.58	30.3	125,400
September 02, 2025	30.51	30.52	30.52	30.54	30.38	318,234
August 29, 2025	30.6	30.59	30.59	30.72	30.56	112,800
August 28, 2025	30.57	30.6	30.6	30.62	30.47	85,106
August 27, 2025	30.64	30.58	30.58	30.65	30.55	146,725
August 26, 2025	30.65	30.64	30.64	30.67	30.52	139,700
August 25, 2025	31.01	30.89	30.79	31.01	30.76	122,900
August 22, 2025	31.16	31.03	31.03	31.22	30.99	114,123
August 21, 2025	31	31.05	31.05	31.21	31	54,733
August 20, 2025	30.9	30.99	30.99	31.06	30.9	207,346
August 19, 2025	30.84	30.87	30.87	30.93	30.81	81,500
August 18, 2025	30.75	30.82	30.82	30.92	30.75	36,113
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

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