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

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct 11, 201926.3126.5126.3126.4026.40109,500
Oct 10, 201925.8926.0825.8726.0226.0248,400
Oct 09, 201925.9126.0025.8825.9425.9441,000
Oct 08, 201925.8325.8725.7325.7525.7579,100
Oct 07, 201925.9026.0725.9025.9725.9727,400
Oct 04, 201925.7625.9225.7425.9225.9229,000
Oct 03, 201925.6025.7325.3925.7325.73133,000
Oct 02, 201925.8925.8925.5825.6125.6144,700
Oct 01, 201926.5226.5226.1726.2026.2054,500
Sep 30, 201926.3826.5126.3826.4726.4732,400
Sep 27, 201926.4526.4626.2826.3426.3433,900
Sep 26, 201926.3926.4626.3626.4626.4628,300
Sep 25, 201926.1426.3326.1026.3126.31253,200
Sep 24, 201926.3926.4326.1826.2026.2037,000
Sep 23, 201926.2726.4026.2726.3726.3716,600
Sep 20, 201926.4926.5826.4226.4226.4217,600
Sep 19, 201926.4926.5526.4626.4626.4615,200
Sep 18, 201926.3226.4226.3126.4226.4218,100
Sep 17, 201926.2826.3926.2826.3926.3914,400
Sep 16, 201926.3826.4426.3526.3526.3531,000
Sep 13, 201926.4426.5526.4426.4926.4921,700
Sep 12, 201926.3426.4526.2726.4226.4240,300
Sep 11, 201926.2326.3026.2326.3026.3016,000
Sep 10, 201925.9826.1125.9726.0826.0813,600
Sep 09, 201926.0326.0325.9726.0126.0116,700
Sep 06, 201925.9026.0125.9025.9825.9831,100
Sep 05, 201925.8625.9625.8625.8925.8930,700
Sep 04, 201925.6525.7425.6525.7425.7418,700
Sep 03, 201925.4725.5025.3825.4925.4913,400
Aug 30, 201925.5225.5525.4025.5525.5516,000
Aug 29, 201925.3425.4325.3425.3825.3815,900
Aug 28, 201924.9825.1224.9225.1125.1117,500
Aug 27, 201925.1725.1825.0325.0325.0310,200
Aug 26, 201925.0525.0924.9625.0625.0622,600
Aug 23, 201925.1325.2424.7824.7824.7827,700
Aug 22, 201925.2625.3025.1725.2325.239,300
Aug 21, 201925.3225.3625.2925.3025.3018,100
Aug 20, 201925.1925.1925.0625.0725.076,200
Aug 19, 201925.2525.2625.1925.2025.2042,900
Aug 16, 201924.8425.0224.8425.0125.0110,900
Aug 15, 201924.6424.7224.5824.6824.6814,900
Aug 14, 201924.7824.8024.6224.6524.6522,200
Aug 13, 201924.8225.2924.8225.2625.2626,800
Aug 12, 201925.0025.0824.8924.9224.9221,000
Aug 09, 201925.2325.2425.0925.2325.2312,300
Aug 08, 201925.2125.3825.2025.3425.3413,800
Aug 07, 201924.8525.1224.7825.1125.1115,600
Aug 06, 201925.0725.1024.8425.0125.0147,000
Aug 02, 201925.7425.7425.4925.5825.5835,400
Aug 01, 201926.1526.2325.8425.8925.8921,800
Jul 31, 201926.0626.1625.9526.0426.048,000
Jul 30, 201926.1526.1526.0726.0826.089,500
Jul 29, 201926.3926.4126.3526.3826.387,800
Jul 26, 201926.2926.3526.2826.3326.338,300
Jul 25, 201926.3226.3226.1726.1826.1810,000
Jul 24, 201926.2626.3926.2626.3826.3834,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...