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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	34.5	34.43	34.43	34.59	34.21	190,279
February 19, 2026	34.32	34.46	34.46	34.46	34.26	40,200
February 18, 2026	34.65	34.39	34.39	34.65	34.25	67,200
February 17, 2026	34.46	34.58	34.58	34.72	34.45	341,425
February 13, 2026	33.92	34.31	34.31	34.41	33.92	162,600
February 12, 2026	33.44	33.86	33.86	34.01	33.44	783,773
February 11, 2026	33.19	33.31	33.31	33.41	33	167,512
February 10, 2026	32.97	33.09	33.09	33.13	32.86	210,001
February 09, 2026	33.04	32.94	32.94	33.04	32.8	104,500
February 06, 2026	33.15	33.02	33.02	33.28	32.9	119,200
February 05, 2026	33	33.1	33.1	33.16	32.94	61,200
February 04, 2026	32.92	33	33	33.13	32.92	226,733
February 03, 2026	32.5	32.8	32.8	32.82	32.47	177,935
February 02, 2026	32.5	32.41	32.41	32.65	32.29	84,703
January 30, 2026	32.38	32.44	32.44	32.46	32.1	158,100
January 29, 2026	32.38	32.31	32.31	32.54	32.3	183,919
January 28, 2026	32.5	32.41	32.41	32.53	32.36	126,600
January 27, 2026	32.3	32.48	32.48	32.61	32.3	96,900
January 26, 2026	32.29	32.34	32.25	32.4	32.27	32,300
January 23, 2026	32.1	32.22	32.22	32.22	31.95	62,018
January 22, 2026	32.19	32.11	32.11	32.47	32.11	125,149
January 21, 2026	32.39	32.16	32.16	32.39	32.05	93,700
January 20, 2026	32.3	32.33	32.33	32.36	32.05	220,404
January 19, 2026	32.25	32.29	32.29	32.31	32.16	13,400
January 16, 2026	32.16	32.28	32.28	32.34	32.05	104,900
January 15, 2026	32.19	32.2	32.2	32.3	32.13	181,800
January 14, 2026	32.02	32.12	32.12	32.18	32.02	37,003
January 13, 2026	31.85	31.98	31.98	32.1	31.74	309,725
January 12, 2026	31.86	31.85	31.85	31.9	31.75	125,300
January 09, 2026	31.98	31.89	31.89	32.06	31.88	179,200
January 08, 2026	31.84	31.81	31.81	32.08	31.8	316,201
January 07, 2026	31.98	31.83	31.83	32.11	31.8	212,000
January 06, 2026	31.76	31.92	31.92	31.97	31.6	292,800
January 05, 2026	32.02	31.78	31.78	32.02	31.6	357,432
January 02, 2026	32	32.04	32.04	32.16	31.89	202,600
December 31, 2025	31.87	31.91	31.91	31.94	31.85	60,294
December 30, 2025	31.86	31.83	31.83	31.96	31.83	45,700
December 29, 2025	31.89	31.95	31.85	32.09	31.89	101,900
December 23, 2025	31.76	31.91	31.91	31.94	31.74	290,100
December 22, 2025	31.62	31.72	31.72	31.76	31.36	133,400
December 19, 2025	31.82	31.68	31.68	32.01	31.67	22,349
December 18, 2025	31.74	31.77	31.77	31.91	31.74	116,606
December 17, 2025	31.74	31.7	31.7	31.74	31.5	151,199
December 16, 2025	31.78	31.67	31.67	31.83	31.62	71,906
December 15, 2025	31.78	31.78	31.78	31.84	31.63	74,120
December 12, 2025	31.76	31.7	31.7	31.8	31.6	36,884
December 11, 2025	31.68	31.65	31.65	31.76	31.64	119,317
December 10, 2025	31.81	31.66	31.66	31.81	31.54	39,500
December 09, 2025	31.86	31.79	31.79	32.09	31.79	92,300
December 08, 2025	32	31.88	31.88	32	31.73	130,726
December 05, 2025	32.16	31.98	31.98	32.18	31.97	65,007
December 04, 2025	32.38	32.25	32.25	32.47	32.24	50,418
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

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