Australia markets open in 5 hours 12 minutes

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

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
40.10+0.13 (+0.33%)
At close: 03:46PM EST
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 202339.5040.5339.3540.1040.1014,600
02 Feb 202339.6240.3239.5839.9739.9741,800
01 Feb 202338.5039.2338.5039.0639.0625,700
31 Jan 202338.2038.4138.0838.4038.4012,200
30 Jan 202338.1338.2037.6637.6637.6642,400
27 Jan 202337.7938.5437.7938.5338.5312,100
26 Jan 202338.0038.1037.5437.9237.9210,100
25 Jan 202336.9937.8536.7737.6237.629,800
24 Jan 202337.1837.4536.8836.9936.9931,800
23 Jan 202336.5337.4036.5337.3837.3829,000
20 Jan 202335.5536.3035.5036.2636.265,000
19 Jan 202335.5235.7735.3335.4735.473,600
18 Jan 202335.9136.2535.7635.8135.8113,600
17 Jan 202335.5735.9235.2935.7635.7653,200
16 Jan 202335.3735.7535.3735.6035.6025,400
13 Jan 202334.5235.5034.4335.3835.3811,700
12 Jan 202334.6634.7334.1034.7134.7129,400
11 Jan 202334.7134.7134.4034.5434.5417,400
10 Jan 202334.3034.5234.0034.4234.4218,800
09 Jan 202334.1134.7934.0034.2734.2720,200
06 Jan 202333.8233.9933.1033.9033.9046,600
05 Jan 202333.9333.9333.4633.6233.6211,600
04 Jan 202333.9534.3333.7834.2034.2040,300
03 Jan 202333.6434.1233.2333.7333.7317,000
30 Dec 202233.0433.3032.9833.2133.217,500
29 Dec 202232.5933.5032.5833.3933.3912,500
28 Dec 202232.3332.7032.3032.4532.4573,800
23 Dec 202232.9232.9832.4332.7732.7744,200
22 Dec 202233.2433.2432.5533.1733.1770,700
21 Dec 202233.5933.9233.3033.6733.6724,900
20 Dec 202233.0333.7233.0333.4533.4525,000
19 Dec 202233.7833.7833.1833.3833.3833,600
16 Dec 202233.6234.0233.5133.7633.767,700
15 Dec 202233.9734.0933.5833.7833.7813,800
14 Dec 202234.5634.7934.3034.4734.4753,500
13 Dec 202235.5935.8134.4034.6334.6322,700
12 Dec 202233.8234.6433.8234.5134.5113,700
09 Dec 202233.7234.3433.7233.9233.9219,300
08 Dec 202233.6734.0033.2533.7333.7389,200
07 Dec 202233.8234.1733.7533.8833.8819,900
06 Dec 202234.6634.6634.0334.0334.0347,500
05 Dec 202235.5535.5734.6334.7534.7549,700
02 Dec 202235.5436.2835.4635.7435.7437,800
01 Dec 202235.2336.0935.1335.9935.9924,900
30 Nov 202233.5634.9833.5634.9834.9828,100
29 Nov 202233.7534.1733.4033.4033.4014,600
28 Nov 202233.6834.2633.5133.5733.5719,300
25 Nov 202233.1533.3733.0433.3733.378,900
24 Nov 202233.4033.5833.4033.4633.4615,300
23 Nov 202232.6733.2432.6433.2233.2214,800
22 Nov 202232.3032.5932.0332.5132.5115,000
21 Nov 202232.6132.6932.1832.4132.4129,100
18 Nov 202233.2933.2932.7132.7432.7446,500
17 Nov 202233.1333.3032.8532.9832.9818,700
16 Nov 202233.4333.6433.2533.5633.568,900
15 Nov 202234.0534.4033.8033.8033.8035,300
14 Nov 202233.5733.5732.9833.0833.0820,300
11 Nov 202232.7434.0032.5933.7333.7349,900
10 Nov 202231.5033.0031.5032.8232.8298,100
09 Nov 202230.6730.6730.2530.4130.4116,800
08 Nov 202230.9531.2530.5831.0731.076,100
07 Nov 202230.9030.9130.4730.7830.7827,800
04 Nov 202231.9732.0230.1630.3930.3986,600
03 Nov 202231.7032.3831.6131.7131.7169,500
02 Nov 202232.7233.0031.9131.9331.9344,100
01 Nov 202232.9233.2632.7132.7132.7113,000
31 Oct 202232.8933.3832.5032.5432.5421,200
28 Oct 202232.2432.9432.0632.9432.9414,700
27 Oct 202231.5932.6231.5932.3232.3276,400
26 Oct 202230.8631.6030.7631.1331.1319,200
25 Oct 202230.9731.4030.9731.2131.2110,100
24 Oct 202230.5530.7429.9230.6530.6535,500
21 Oct 202230.1930.5529.8930.5430.5475,000
20 Oct 202229.9130.9229.9130.3430.3424,600
19 Oct 202230.3330.3329.8229.9629.9627,900
18 Oct 202230.8430.9930.3330.4130.41103,700
17 Oct 202229.6030.2229.5930.0130.0131,700
14 Oct 202229.9929.9929.1029.1029.106,200
13 Oct 202228.1329.2728.0029.2729.2716,900
12 Oct 202228.8829.0228.7429.0129.015,600
11 Oct 202229.2529.4528.8928.9128.9144,900
07 Oct 202230.6430.6429.6529.7729.7716,500
06 Oct 202231.4731.6931.1631.1631.1612,800
05 Oct 202231.7531.7531.4431.5531.5517,300
04 Oct 202230.8932.1630.8932.0032.0033,800
03 Oct 202229.9730.5529.7230.4430.4418,700
30 Sept 202229.8330.5429.8329.9029.9011,200
29 Sept 202230.2930.2929.6929.7629.768,900
28 Sept 202229.8630.7329.8030.6930.6925,000
27 Sept 202230.2330.4029.7229.8029.8013,500
26 Sept 202229.7330.3929.7329.9129.9118,300
23 Sept 202229.6829.8829.4529.7829.7855,200
22 Sept 202230.5830.5829.7529.8629.8641,300
21 Sept 202230.8731.4130.6830.7330.7310,100
20 Sept 202231.3131.3130.7030.7630.769,200
19 Sept 202230.7931.1530.7931.1431.147,200
16 Sept 202231.4531.4530.9031.1031.1019,000
15 Sept 202231.8432.3131.6731.8831.8816,300
14 Sept 202231.6932.0231.6032.0232.028,700
13 Sept 202231.9632.0531.6331.7631.769,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...