XIU.TO - iShares S&P/TSX 60 Index ETF

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec 10, 201925.4225.4525.3325.4225.422,131,956
Dec 09, 201925.4325.5125.3925.4125.411,360,400
Dec 06, 201925.3625.5325.3625.4925.492,957,700
Dec 05, 201925.3225.3225.1725.2325.232,567,400
Dec 04, 201925.3425.4525.3325.3425.341,302,700
Dec 03, 201925.3425.3825.2825.3525.352,014,900
Dec 02, 201925.6325.6325.4025.5025.501,863,000
Nov 29, 201925.6625.7125.5925.6025.602,021,600
Nov 28, 201925.6525.7225.6525.6925.69531,800
Nov 27, 201925.6225.6825.5525.6825.682,271,600
Nov 26, 201925.5925.6025.4825.5825.581,812,700
Nov 26, 20190.193 Dividend
Nov 25, 201925.6825.8025.6725.7725.581,634,200
Nov 22, 201925.7525.7525.6125.6425.451,136,300
Nov 21, 201925.7325.7425.6325.7325.541,759,800
Nov 20, 201925.7225.7925.6525.7225.531,381,100
Nov 19, 201925.7825.7925.6625.7525.561,799,700
Nov 18, 201925.7125.7725.7125.7625.571,281,000
Nov 15, 201925.6925.7725.6725.7625.57842,600
Nov 14, 201925.6525.7025.6025.6625.472,501,300
Nov 13, 201925.5025.7025.5025.6725.481,438,700
Nov 12, 201925.5525.6125.5225.5825.39996,000
Nov 11, 201925.4825.5525.4325.5225.331,288,300
Nov 08, 201925.3625.5225.3625.5125.321,292,400
Nov 07, 201925.3825.4325.3525.3925.201,756,800
Nov 06, 201925.2525.3325.1925.2825.091,839,200
Nov 05, 201925.2325.2325.1725.2025.011,406,300
Nov 04, 201925.1925.2125.1425.1824.992,030,100
Nov 01, 201924.9825.1024.9725.0724.882,409,700
Oct 31, 201924.9224.9324.7824.8924.701,417,500
Oct 30, 201924.8124.9724.7124.9624.771,845,200
Oct 29, 201924.6824.8724.6624.8224.631,112,300
Oct 28, 201924.8324.8524.7624.7624.571,606,300
Oct 25, 201924.6824.8024.6824.7524.561,656,700
Oct 24, 201924.7524.7724.6524.7024.521,342,900
Oct 23, 201924.6824.7524.6124.6524.471,633,700
Oct 22, 201924.8424.9024.7424.7424.552,048,500
Oct 21, 201924.8024.8224.7724.7824.591,257,300
Oct 18, 201924.8024.8424.7124.7124.522,050,600
Oct 17, 201924.8424.8624.7324.7724.581,234,300
Oct 16, 201924.8224.8424.7724.7824.591,155,000
Oct 15, 201924.8624.9424.7924.7924.60964,500
Oct 11, 201924.8824.9524.7624.7624.571,998,800
Oct 10, 201924.6824.8124.6824.7724.582,023,500
Oct 09, 201924.6124.7424.5424.6924.511,483,600
Oct 08, 201924.6224.6424.4924.5124.331,377,000
Oct 07, 201924.7524.8024.6924.7024.521,391,900
Oct 04, 201924.6824.7724.6224.7724.582,393,000
Oct 03, 201924.5524.6524.3824.6424.462,312,100
Oct 02, 201924.7124.7424.4324.5524.373,177,900
Oct 01, 201925.1725.2224.7824.7924.603,519,700
Sep 30, 201925.1225.2425.1225.1524.962,848,300
Sep 27, 201925.2725.2825.0825.1524.962,624,300
Sep 26, 201925.2125.2725.1825.2725.081,596,700
Sep 25, 201925.1925.2625.1325.2325.041,142,000
Sep 24, 201925.3825.4525.1925.2525.061,725,300
Sep 23, 201925.3625.4025.3225.3625.171,270,500
Sep 20, 201925.4525.5425.3825.4225.233,729,900
Sep 19, 201925.3025.4725.3025.3825.192,554,100
Sep 18, 201925.3525.3625.2025.2825.091,884,500
Sep 17, 201925.1725.3625.1625.3225.133,488,300
Sep 16, 201925.1425.2325.1125.1824.992,564,600
Sep 13, 201925.0925.2325.0925.1224.932,355,100
Sep 12, 201924.9625.1224.9125.0524.864,324,600
Sep 11, 201924.8424.9824.8424.9524.761,192,700
Sep 10, 201924.7224.8324.7024.8224.631,860,900
Sep 09, 201924.8824.8824.7024.7624.571,384,100
Sep 06, 201924.8324.8824.7924.8124.621,577,900
Sep 05, 201924.7524.9324.7424.8624.672,411,000
Sep 04, 201924.6924.8324.6224.6324.451,861,400
Sep 03, 201924.5224.6524.4824.5724.391,550,600
Aug 30, 201924.6424.6924.5624.6524.471,744,700
Aug 29, 201924.4924.6324.4924.5824.402,806,400
Aug 28, 201924.2124.4024.2024.3624.181,621,900
Aug 27, 201924.2024.2624.1524.2424.062,972,000
Aug 26, 201924.1624.2324.0924.1623.982,789,800
Aug 26, 20190.181 Dividend
Aug 23, 201924.4224.4324.1224.1823.824,230,000
Aug 22, 201924.6024.6624.5124.5324.162,021,600
Aug 21, 201924.5124.6124.5024.5924.221,939,300
Aug 20, 201924.5724.5824.4124.4224.062,232,100
Aug 19, 201924.5024.6524.4824.6124.242,247,700
Aug 16, 201924.2024.3924.2024.3824.021,397,800
Aug 15, 201924.1124.2324.0624.1523.793,871,600
Aug 14, 201924.4424.5224.1524.1823.824,502,700
Aug 13, 201924.4124.6924.4124.6424.273,566,200
Aug 12, 201924.5024.5924.3924.4324.071,957,300
Aug 09, 201924.6124.7024.5224.5824.211,906,300
Aug 08, 201924.5524.7024.5124.6624.291,809,000
Aug 07, 201924.1324.5024.1024.4724.103,300,500
Aug 06, 201924.0824.3023.9924.2423.884,971,700
Aug 02, 201924.5824.6624.3624.4624.102,455,000
Aug 01, 201924.7324.8824.6224.6524.282,221,500
Jul 31, 201924.7524.7824.5224.7224.351,324,400
Jul 30, 201924.7624.8024.7124.7724.40877,600
Jul 29, 201924.9224.9524.8324.8324.46577,500
Jul 26, 201924.8824.9524.8824.9124.54679,900
Jul 25, 201925.0425.0424.7924.8324.463,274,400
Jul 24, 201924.9425.0524.8925.0324.661,575,700
Jul 23, 201924.9525.0024.9024.9624.591,576,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...