Australia markets closed

iShares S&P/TSX Capped Information Technology Index ETF (XIT.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
51.93-0.96 (-1.82%)
At close: 03:59PM EDT
Time period:
14 Apr 2023 - 14 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 202452.7352.7351.8851.9351.938,700
11 Apr 202452.7352.9752.1752.8952.8918,400
10 Apr 202452.5952.9352.5552.6552.658,000
09 Apr 202453.4053.4552.7353.4553.458,600
08 Apr 202453.5253.5753.1453.3953.399,700
05 Apr 202453.0653.8253.0253.5753.575,200
04 Apr 202454.0054.1052.8352.8352.8315,400
03 Apr 202453.9254.3553.5053.5253.524,400
02 Apr 202453.9254.0153.5553.9853.9813,300
01 Apr 202454.5554.7254.2154.5654.5620,400
28 Mar 202454.8555.0754.3954.3954.395,500
27 Mar 202455.2955.3054.5954.7454.7423,100
26 Mar 202454.9455.3754.8654.8954.897,900
25 Mar 202454.9355.2854.8254.8754.8721,800
22 Mar 202455.5855.6055.1555.2955.297,800
21 Mar 202456.2256.7455.9255.9255.9216,100
20 Mar 202454.8656.1354.8656.0656.0618,900
19 Mar 202454.6155.2554.4355.0855.087,000
18 Mar 202455.0455.0854.4654.7354.738,300
15 Mar 202455.0255.3354.9354.9354.938,200
14 Mar 202455.5455.6055.0655.3355.3335,400
13 Mar 202454.9555.6054.9555.4755.4721,100
12 Mar 202455.0355.2254.7555.0755.0712,600
11 Mar 202454.6654.8454.3354.6854.6832,500
08 Mar 202455.1655.8454.8654.9754.9725,000
07 Mar 202454.1655.3554.1555.1355.1338,600
06 Mar 202454.2554.2553.6753.8053.8017,400
05 Mar 202454.9154.9153.7053.7253.7219,900
04 Mar 202455.2455.4954.9755.2855.2817,200
01 Mar 202454.7555.6054.7555.4455.4413,800
29 Feb 202454.6954.7654.3854.6054.603,400
28 Feb 202454.5654.5654.1054.3854.384,800
27 Feb 202454.5754.7954.3854.6954.6910,100
26 Feb 202454.3454.8154.3454.5754.5710,200
23 Feb 202453.4554.3153.4554.2754.2720,900
22 Feb 202453.8154.1253.6053.6053.6020,800
21 Feb 202453.3953.6552.6852.9852.9821,400
20 Feb 202454.6654.7054.0454.2554.2549,700
16 Feb 202455.4455.7155.0055.0055.009,700
15 Feb 202455.0655.8354.9455.7955.7915,600
14 Feb 202454.2155.1353.9054.9554.9522,200
13 Feb 202454.0054.5053.2653.3753.3726,200
12 Feb 202456.8557.0056.0056.0856.0827,600
09 Feb 202456.5156.9956.3056.8556.8510,200
08 Feb 202455.4656.6355.3056.0156.0114,600
07 Feb 202454.9955.6654.7055.4655.4623,900
06 Feb 202455.0955.2254.2554.7354.7313,700
05 Feb 202456.0056.0354.6354.9654.9630,500
02 Feb 202455.3656.2154.8356.2156.2118,700
01 Feb 202455.0055.3254.2554.8054.8011,900
31 Jan 202455.2555.7754.8854.9254.9221,300
30 Jan 202455.4655.6855.3755.5855.589,800
29 Jan 202454.8755.6454.8055.6455.6424,500
26 Jan 202454.4055.1054.3954.8554.8525,300
25 Jan 202454.3354.6553.8554.3554.3513,500
24 Jan 202454.6154.8254.1454.2054.2015,900
23 Jan 202454.0654.3453.8554.2654.268,800
22 Jan 202454.0154.5653.8054.0454.0427,300
19 Jan 202453.0153.8952.6053.8953.899,500
18 Jan 202453.0553.2352.7553.0153.0111,100
17 Jan 202453.0453.0452.3252.9252.9218,100
16 Jan 202452.9153.5152.7053.4453.4414,300
15 Jan 202453.4453.4452.9653.3553.3517,300
12 Jan 202453.1053.5153.1053.4153.419,900
11 Jan 202452.8053.2552.3253.0153.0110,300
10 Jan 202452.2952.8652.2452.8052.8012,700
09 Jan 202451.4552.2651.3552.2252.2211,000
08 Jan 202450.3651.7250.3651.7051.7023,300
05 Jan 202449.8550.4549.8550.1650.1619,900
04 Jan 202449.5750.1349.4949.9949.997,700
03 Jan 202449.6949.8749.4249.7149.7123,100
02 Jan 202451.3951.3949.7950.1050.1019,100
29 Dec 202351.8352.0651.3751.6651.668,200
28 Dec 202351.8551.9551.7551.8651.866,400
27 Dec 202351.6651.8751.5051.8151.818,300
22 Dec 202350.9351.3750.9351.3651.3621,900
21 Dec 202351.3251.3250.8251.0951.098,500
20 Dec 202351.3551.8250.8050.8050.8012,700
19 Dec 202351.8152.2251.7551.7651.766,800
18 Dec 202351.4351.9951.4351.8251.8216,200
15 Dec 202351.8552.0051.7251.7551.755,000
14 Dec 202351.6852.0251.2551.9051.9024,300
13 Dec 202350.6751.2650.3451.2651.2611,900
12 Dec 202350.6850.8250.6050.8150.8111,500
11 Dec 202350.5250.9750.5050.8750.877,500
08 Dec 202350.1550.8550.1550.7750.7714,800
07 Dec 202350.0450.3750.0350.3450.3410,200
06 Dec 202350.7150.8549.9749.9749.9713,200
05 Dec 202349.9651.0149.9650.8850.8849,600
04 Dec 202350.0450.2049.8350.1450.1415,300
01 Dec 202349.6950.3749.3150.2850.2814,000
30 Nov 202350.1050.1049.4549.7749.7721,400
29 Nov 202350.1550.5049.9050.0450.0423,100
28 Nov 202349.8550.2049.7649.9249.9212,100
27 Nov 202349.1850.2149.1850.0950.09110,700
24 Nov 202349.2249.3049.1649.2749.275,800
23 Nov 202349.6049.7049.5049.5249.524,700
22 Nov 202349.4549.9049.3549.3949.395,400
21 Nov 202349.1949.3248.7949.2849.289,100
20 Nov 202348.9049.5948.9049.4549.458,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...