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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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