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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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