XIN.TO - iShares MSCI EAFE Index ETF (CAD-Hedged)

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 201926.3426.4026.3126.4026.4017,800
Jul 22, 201926.1126.1226.0526.1126.1123,600
Jul 19, 201926.0826.1126.0526.0526.0537,200
Jul 18, 201925.9826.0425.9425.9825.9832,700
Jul 17, 201926.2026.2226.1026.1026.1026,900
Jul 16, 201926.1426.2326.1426.1626.1613,900
Jul 15, 201926.1226.1626.1226.1526.1521,000
Jul 12, 201926.1126.1326.0726.0826.089,000
Jul 11, 201926.1926.1926.1026.1526.158,400
Jul 10, 201926.2126.2826.1526.1726.1713,200
Jul 09, 201926.1026.1826.1026.1826.1812,300
Jul 08, 201926.2226.2926.2226.2726.2716,900
Jul 05, 201926.3426.3826.2926.3726.3710,400
Jul 04, 201926.4926.5026.2926.2926.2940,600
Jul 03, 201926.3626.4526.3626.4226.4218,600
Jul 02, 201926.2126.2726.2126.2726.2737,800
Jun 28, 201925.9025.9325.8725.9225.9210,900
Jun 27, 201925.8225.8325.7825.8025.8011,200
Jun 26, 201925.7525.7825.7325.7325.7324,200
Jun 25, 201925.7825.8025.6825.6825.6817,500
Jun 24, 201925.8525.8525.7825.7925.7931,900
Jun 21, 201925.8825.9125.7725.7725.7715,500
Jun 20, 201926.0826.0825.8925.9825.9818,900
Jun 19, 201925.8925.9125.8225.9125.91122,800
Jun 19, 20190.374 Dividend
Jun 18, 201926.0626.2426.0626.2025.8375,800
Jun 17, 201925.8425.8925.8225.8625.4912,900
Jun 14, 201925.8525.9025.8325.8725.50105,700
Jun 13, 201926.0226.0225.9325.9725.6013,600
Jun 12, 201926.0226.0225.9425.9525.5820,000
Jun 11, 201926.1626.2026.0526.0925.7211,100
Jun 10, 201925.9926.0225.9425.9625.5916,300
Jun 07, 201925.7425.8625.7425.8425.4720,900
Jun 06, 201925.6025.6425.4925.6225.256,400
Jun 05, 201925.5525.5525.4725.5425.185,500
Jun 04, 201925.4025.5025.3625.5025.1416,600
Jun 03, 201925.2225.3025.1425.2124.8524,900
May 31, 201925.1925.2425.1425.1624.8029,200
May 30, 201925.5125.5625.4825.5425.1812,900
May 29, 201925.3625.4625.3225.4625.1057,800
May 28, 201925.7125.8025.5925.5925.2231,700
May 27, 201925.8525.8525.6925.6925.3210,500
May 24, 201925.7925.7925.7125.7425.3712,800
May 23, 201925.6525.6525.4825.5525.1933,300
May 22, 201925.8325.9325.8325.8825.5121,000
May 21, 201925.9525.9725.8825.9725.6014,500
May 17, 201925.7925.9725.7925.8625.4912,200
May 16, 201925.8026.0525.8025.9525.5821,100
May 15, 201925.4425.7225.4425.6925.3228,000
May 14, 201925.5125.6225.4925.5525.1911,000
May 13, 201925.3325.3525.2125.2624.9029,500
May 10, 201925.6525.8625.5225.8625.4923,400
May 09, 201925.6025.7025.4625.6825.3126,400
May 08, 201925.8025.9225.7925.8625.4925,200
May 07, 201926.1026.1025.7425.8325.4641,000
May 06, 201926.0526.3226.0126.3025.9224,900
May 03, 201926.4826.5526.4726.5526.1716,600
May 02, 201926.4326.4326.3026.3725.998,800
May 01, 201926.5226.5326.4026.4026.0229,000
Apr 30, 201926.4526.5126.4426.4926.1126,000
Apr 29, 201926.4826.5826.4826.5526.1730,700
Apr 26, 201926.4326.4826.4026.4826.1028,500
Apr 25, 201926.3426.4226.3326.4026.0216,700
Apr 24, 201926.4126.4426.3526.4326.055,400
Apr 23, 201926.4326.5126.4126.4926.119,200
Apr 22, 201926.3326.4126.3326.3926.0110,200
Apr 18, 201926.4226.4626.3726.4326.0511,000
Apr 17, 201926.3826.3826.3526.3625.9813,700
Apr 16, 201926.3326.3426.3026.3125.9313,800
Apr 15, 201926.2426.2426.1926.2225.857,900
Apr 12, 201926.1626.2226.1626.2225.8510,800
Apr 11, 201926.0926.1026.0326.0725.708,400
Apr 10, 201926.0226.0526.0126.0425.6710,400
Apr 09, 201926.0526.0525.9825.9825.6117,000
Apr 08, 201926.1726.1726.0926.1425.7722,400
Apr 05, 201926.1426.2126.1426.2025.8313,200
Apr 04, 201926.0626.1226.0626.1225.7525,500
Apr 03, 201926.0826.1626.0826.1125.7422,300
Apr 02, 201925.9825.9825.9225.9825.6112,400
Apr 01, 201925.7925.9425.7925.9425.5731,400
Mar 29, 201925.5825.6125.5325.6025.2320,000
Mar 28, 201925.4725.5225.4125.4925.1332,500
Mar 27, 201925.5325.5325.3725.4425.0820,100
Mar 26, 201925.4425.4925.3825.4325.0713,100
Mar 25, 201925.1425.2325.1325.2124.8544,700
Mar 22, 201925.4725.4825.2325.2324.8727,100
Mar 21, 201925.5225.7425.5225.7425.3742,600
Mar 20, 201925.6825.7125.5925.6425.2722,300
Mar 19, 201925.8425.8525.6825.7325.3636,500
Mar 18, 201925.6525.7125.6525.7125.34139,400
Mar 15, 201925.5625.6325.5425.6125.2424,300
Mar 14, 201925.3925.4325.3825.4125.0529,600
Mar 13, 201925.2925.3925.2925.3324.9713,200
Mar 12, 201925.2925.2925.2125.2324.8724,100
Mar 11, 201925.1225.2725.1025.2724.9120,700
Mar 08, 201924.9225.0824.9225.0824.7228,000
Mar 07, 201925.2825.2825.1525.1724.8123,700
Mar 06, 201925.4225.4525.3325.3524.9915,300
Mar 05, 201925.3525.4625.3225.4125.0527,200
Mar 04, 201925.4825.4825.2325.3124.9537,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...