Get our best money-saving hacks and pro tips now

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

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Feb 2023	39.50	40.53	39.35	40.10	40.10	14,600
02 Feb 2023	39.62	40.32	39.58	39.97	39.97	41,800
01 Feb 2023	38.50	39.23	38.50	39.06	39.06	25,700
31 Jan 2023	38.20	38.41	38.08	38.40	38.40	12,200
30 Jan 2023	38.13	38.20	37.66	37.66	37.66	42,400
27 Jan 2023	37.79	38.54	37.79	38.53	38.53	12,100
26 Jan 2023	38.00	38.10	37.54	37.92	37.92	10,100
25 Jan 2023	36.99	37.85	36.77	37.62	37.62	9,800
24 Jan 2023	37.18	37.45	36.88	36.99	36.99	31,800
23 Jan 2023	36.53	37.40	36.53	37.38	37.38	29,000
20 Jan 2023	35.55	36.30	35.50	36.26	36.26	5,000
19 Jan 2023	35.52	35.77	35.33	35.47	35.47	3,600
18 Jan 2023	35.91	36.25	35.76	35.81	35.81	13,600
17 Jan 2023	35.57	35.92	35.29	35.76	35.76	53,200
16 Jan 2023	35.37	35.75	35.37	35.60	35.60	25,400
13 Jan 2023	34.52	35.50	34.43	35.38	35.38	11,700
12 Jan 2023	34.66	34.73	34.10	34.71	34.71	29,400
11 Jan 2023	34.71	34.71	34.40	34.54	34.54	17,400
10 Jan 2023	34.30	34.52	34.00	34.42	34.42	18,800
09 Jan 2023	34.11	34.79	34.00	34.27	34.27	20,200
06 Jan 2023	33.82	33.99	33.10	33.90	33.90	46,600
05 Jan 2023	33.93	33.93	33.46	33.62	33.62	11,600
04 Jan 2023	33.95	34.33	33.78	34.20	34.20	40,300
03 Jan 2023	33.64	34.12	33.23	33.73	33.73	17,000
30 Dec 2022	33.04	33.30	32.98	33.21	33.21	7,500
29 Dec 2022	32.59	33.50	32.58	33.39	33.39	12,500
28 Dec 2022	32.33	32.70	32.30	32.45	32.45	73,800
23 Dec 2022	32.92	32.98	32.43	32.77	32.77	44,200
22 Dec 2022	33.24	33.24	32.55	33.17	33.17	70,700
21 Dec 2022	33.59	33.92	33.30	33.67	33.67	24,900
20 Dec 2022	33.03	33.72	33.03	33.45	33.45	25,000
19 Dec 2022	33.78	33.78	33.18	33.38	33.38	33,600
16 Dec 2022	33.62	34.02	33.51	33.76	33.76	7,700
15 Dec 2022	33.97	34.09	33.58	33.78	33.78	13,800
14 Dec 2022	34.56	34.79	34.30	34.47	34.47	53,500
13 Dec 2022	35.59	35.81	34.40	34.63	34.63	22,700
12 Dec 2022	33.82	34.64	33.82	34.51	34.51	13,700
09 Dec 2022	33.72	34.34	33.72	33.92	33.92	19,300
08 Dec 2022	33.67	34.00	33.25	33.73	33.73	89,200
07 Dec 2022	33.82	34.17	33.75	33.88	33.88	19,900
06 Dec 2022	34.66	34.66	34.03	34.03	34.03	47,500
05 Dec 2022	35.55	35.57	34.63	34.75	34.75	49,700
02 Dec 2022	35.54	36.28	35.46	35.74	35.74	37,800
01 Dec 2022	35.23	36.09	35.13	35.99	35.99	24,900
30 Nov 2022	33.56	34.98	33.56	34.98	34.98	28,100
29 Nov 2022	33.75	34.17	33.40	33.40	33.40	14,600
28 Nov 2022	33.68	34.26	33.51	33.57	33.57	19,300
25 Nov 2022	33.15	33.37	33.04	33.37	33.37	8,900
24 Nov 2022	33.40	33.58	33.40	33.46	33.46	15,300
23 Nov 2022	32.67	33.24	32.64	33.22	33.22	14,800
22 Nov 2022	32.30	32.59	32.03	32.51	32.51	15,000
21 Nov 2022	32.61	32.69	32.18	32.41	32.41	29,100
18 Nov 2022	33.29	33.29	32.71	32.74	32.74	46,500
17 Nov 2022	33.13	33.30	32.85	32.98	32.98	18,700
16 Nov 2022	33.43	33.64	33.25	33.56	33.56	8,900
15 Nov 2022	34.05	34.40	33.80	33.80	33.80	35,300
14 Nov 2022	33.57	33.57	32.98	33.08	33.08	20,300
11 Nov 2022	32.74	34.00	32.59	33.73	33.73	49,900
10 Nov 2022	31.50	33.00	31.50	32.82	32.82	98,100
09 Nov 2022	30.67	30.67	30.25	30.41	30.41	16,800
08 Nov 2022	30.95	31.25	30.58	31.07	31.07	6,100
07 Nov 2022	30.90	30.91	30.47	30.78	30.78	27,800
04 Nov 2022	31.97	32.02	30.16	30.39	30.39	86,600
03 Nov 2022	31.70	32.38	31.61	31.71	31.71	69,500
02 Nov 2022	32.72	33.00	31.91	31.93	31.93	44,100
01 Nov 2022	32.92	33.26	32.71	32.71	32.71	13,000
31 Oct 2022	32.89	33.38	32.50	32.54	32.54	21,200
28 Oct 2022	32.24	32.94	32.06	32.94	32.94	14,700
27 Oct 2022	31.59	32.62	31.59	32.32	32.32	76,400
26 Oct 2022	30.86	31.60	30.76	31.13	31.13	19,200
25 Oct 2022	30.97	31.40	30.97	31.21	31.21	10,100
24 Oct 2022	30.55	30.74	29.92	30.65	30.65	35,500
21 Oct 2022	30.19	30.55	29.89	30.54	30.54	75,000
20 Oct 2022	29.91	30.92	29.91	30.34	30.34	24,600
19 Oct 2022	30.33	30.33	29.82	29.96	29.96	27,900
18 Oct 2022	30.84	30.99	30.33	30.41	30.41	103,700
17 Oct 2022	29.60	30.22	29.59	30.01	30.01	31,700
14 Oct 2022	29.99	29.99	29.10	29.10	29.10	6,200
13 Oct 2022	28.13	29.27	28.00	29.27	29.27	16,900
12 Oct 2022	28.88	29.02	28.74	29.01	29.01	5,600
11 Oct 2022	29.25	29.45	28.89	28.91	28.91	44,900
07 Oct 2022	30.64	30.64	29.65	29.77	29.77	16,500
06 Oct 2022	31.47	31.69	31.16	31.16	31.16	12,800
05 Oct 2022	31.75	31.75	31.44	31.55	31.55	17,300
04 Oct 2022	30.89	32.16	30.89	32.00	32.00	33,800
03 Oct 2022	29.97	30.55	29.72	30.44	30.44	18,700
30 Sept 2022	29.83	30.54	29.83	29.90	29.90	11,200
29 Sept 2022	30.29	30.29	29.69	29.76	29.76	8,900
28 Sept 2022	29.86	30.73	29.80	30.69	30.69	25,000
27 Sept 2022	30.23	30.40	29.72	29.80	29.80	13,500
26 Sept 2022	29.73	30.39	29.73	29.91	29.91	18,300
23 Sept 2022	29.68	29.88	29.45	29.78	29.78	55,200
22 Sept 2022	30.58	30.58	29.75	29.86	29.86	41,300
21 Sept 2022	30.87	31.41	30.68	30.73	30.73	10,100
20 Sept 2022	31.31	31.31	30.70	30.76	30.76	9,200
19 Sept 2022	30.79	31.15	30.79	31.14	31.14	7,200
16 Sept 2022	31.45	31.45	30.90	31.10	31.10	19,000
15 Sept 2022	31.84	32.31	31.67	31.88	31.88	16,300
14 Sept 2022	31.69	32.02	31.60	32.02	32.02	8,700
13 Sept 2022	31.96	32.05	31.63	31.76	31.76	9,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,771.80+43.30(+0.56%)

AUD/USD0.6924-0.0157(-2.22%)

ASX 2007,558.10+46.50(+0.62%)

OIL73.23-2.65(-3.49%)

GOLD1,877.70-53.10(-2.75%)

BTC-AUD33,146.55-914.90(-2.69%)

Get our best money-saving hacks and pro tips now

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

ALL ORDS
7,771.80
+43.30(+0.56%)

AUD/USD
0.6924
-0.0157(-2.22%)

ASX 200
7,558.10
+46.50(+0.62%)

OIL
73.23
-2.65(-3.49%)

GOLD
1,877.70
-53.10(-2.75%)

BTC-AUD
33,146.55
-914.90(-2.69%)