Skip to main content

Ishares S&P/Tsx 60 Index ETF [Canada] (TSX: XIU )

33.52 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 21.62 21.62 21.62 0 +0.12(+0.56%)
Dec 28, 2018 21.54 21.65 21.44 21.50 5,150,191 +0.08(+0.37%)
Dec 27, 2018 21.28 21.42 21.04 21.42 3,705,521 +0.61(+2.93%)
Dec 24, 2018 20.81 20.81 20.81 0 -0.27(-1.28%)
Dec 21, 2018 21.46 21.49 21.04 21.08 7,533,100 -0.29(-1.36%)
Dec 20, 2018 21.54 21.67 21.28 21.37 5,142,166 -0.22(-1.02%)
Dec 19, 2018 21.85 22.01 21.56 21.59 4,635,211 -0.23(-1.05%)
Dec 18, 2018 21.76 21.94 21.76 21.82 4,196,215 +0.07(+0.32%)
Dec 17, 2018 22.00 22.05 21.68 21.75 6,220,672 -0.33(-1.49%)
Dec 14, 2018 22.10 22.23 22.03 22.08 3,769,142 -0.17(-0.76%)
Dec 13, 2018 22.39 22.43 22.22 22.25 3,617,292 -0.03(-0.13%)
Dec 12, 2018 22.30 22.47 22.26 22.28 4,440,149 +0.18(+0.81%)
Dec 11, 2018 22.45 22.60 22.10 22.10 4,825,496 -0.11(-0.50%)
Dec 10, 2018 22.26 22.30 22.03 22.21 5,811,731 -0.08(-0.36%)
Dec 07, 2018 22.65 22.69 22.23 22.29 7,210,803 -0.24(-1.07%)
Dec 06, 2018 22.60 22.63 22.28 22.53 7,765,424 -0.44(-1.92%)
Dec 05, 2018 22.79 23.05 22.79 22.97 4,029,133 +0.25(+1.10%)
Dec 04, 2018 22.94 23.02 22.71 22.72 9,402,892 -0.29(-1.26%)
Dec 03, 2018 23.15 23.18 22.82 23.01 3,448,025 +0.12(+0.52%)
Nov 30, 2018 22.84 22.93 22.82 22.89 2,534,183 -0.02(-0.09%)
Nov 29, 2018 22.85 23.00 22.82 22.91 5,344,937 +0.07(+0.31%)
Nov 28, 2018 22.61 22.86 22.57 22.84 4,202,187 +0.33(+1.47%)
Nov 27, 2018 22.60 22.62 22.46 22.51 3,051,775 -0.26(-1.14%)
Nov 26, 2018 22.81 22.92 22.74 22.77 2,838,858 +0.08(+0.35%)
Nov 23, 2018 22.73 22.74 22.53 22.69 2,619,429 -0.15(-0.66%)
Nov 22, 2018 22.89 22.89 22.78 22.84 850,831 -0.03(-0.13%)
Nov 21, 2018 22.62 23.02 22.58 22.87 2,900,910 +0.35(+1.55%)
Nov 20, 2018 22.68 22.68 22.45 22.52 3,019,822 -0.31(-1.36%)
Nov 19, 2018 22.88 22.95 22.77 22.83 3,445,386 -0.07(-0.31%)
Nov 16, 2018 22.83 22.93 22.80 22.90 2,827,495 +0.00(+0.00%)
Nov 15, 2018 22.86 22.95 22.76 22.90 3,909,628 +0.02(+0.09%)
Nov 14, 2018 22.92 23.06 22.76 22.88 3,237,263 +0.02(+0.09%)
Nov 13, 2018 22.84 23.04 22.81 22.86 3,998,734 -0.01(-0.04%)
Nov 12, 2018 23.02 23.03 22.84 22.87 2,784,602 -0.13(-0.57%)
Nov 09, 2018 22.95 23.06 22.91 23.00 5,042,782 -0.10(-0.43%)
Nov 08, 2018 23.08 23.14 22.99 23.10 3,211,441 +0.04(+0.17%)
Nov 07, 2018 23.07 23.10 22.94 23.06 3,932,782 +0.11(+0.48%)
Nov 06, 2018 22.86 22.97 22.81 22.95 3,028,763 +0.12(+0.53%)
Nov 05, 2018 22.70 22.87 22.70 22.83 4,544,231 +0.13(+0.57%)
Nov 02, 2018 22.84 22.88 22.60 22.70 3,735,891 -0.02(-0.09%)
Nov 01, 2018 22.62 22.74 22.54 22.72 2,626,070 +0.18(+0.80%)
Oct 31, 2018 22.57 22.67 22.53 22.54 3,185,866 +0.14(+0.63%)
Oct 30, 2018 22.11 22.41 22.08 22.40 2,479,599 +0.29(+1.31%)
Oct 29, 2018 22.42 22.49 21.97 22.11 2,178,848 -0.15(-0.67%)
Oct 26, 2018 22.20 22.36 22.02 22.26 4,835,098 -0.05(-0.22%)
Oct 25, 2018 22.44 22.47 22.29 22.31 2,438,649 +0.00(+0.00%)
Oct 24, 2018 22.85 22.87 22.30 22.31 5,700,039 -0.52(-2.28%)
Oct 23, 2018 22.83 22.91 22.58 22.83 3,091,518 -0.21(-0.91%)
Oct 22, 2018 23.13 23.13 22.95 23.04 3,443,665 -0.06(-0.26%)
Oct 19, 2018 23.02 23.23 23.02 23.10 2,316,432 +0.15(+0.65%)
Oct 18, 2018 23.09 23.10 22.91 22.95 2,934,595 -0.20(-0.86%)
Oct 17, 2018 23.15 23.15 23.01 23.15 2,405,119 -0.01(-0.04%)
Oct 16, 2018 22.97 23.17 22.90 23.16 2,528,702 +0.26(+1.14%)
Oct 15, 2018 22.97 23.01 22.89 22.90 2,219,763 -0.03(-0.13%)
Oct 12, 2018 23.10 23.10 22.79 22.93 7,989,238 +0.09(+0.39%)
Oct 11, 2018 23.00 23.10 22.84 22.84 11,350,744 -0.34(-1.47%)
Oct 10, 2018 23.65 23.65 23.16 23.18 8,554,744 -0.52(-2.19%)
Oct 09, 2018 23.77 23.80 23.69 23.70 2,501,239 -0.12(-0.50%)
Oct 05, 2018 23.82 23.82 23.82 0 -0.10(-0.42%)
Oct 04, 2018 23.95 23.95 23.78 23.92 2,411,382 -0.04(-0.17%)
Oct 03, 2018 23.93 23.99 23.86 23.96 1,678,070 +0.07(+0.29%)
Oct 02, 2018 23.99 24.02 23.82 23.89 1,568,423 -0.13(-0.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.