iShares S&P/TSX Capped Information Technology Index ETF (XIT.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
As of 11:46AM EDT. Market open.
Time period:
18 Sept 2023 - 18 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Sept 2024 | 56.03 | 56.03 | 55.67 | 55.71 | 55.71 | 5,716 |
| 17 Sept 2024 | 56.49 | 56.56 | 55.69 | 55.71 | 55.71 | 10,100 |
| 16 Sept 2024 | 55.43 | 56.00 | 55.29 | 55.98 | 55.98 | 34,200 |
| 13 Sept 2024 | 55.15 | 55.56 | 55.15 | 55.42 | 55.42 | 4,700 |
| 12 Sept 2024 | 54.85 | 55.25 | 54.63 | 55.00 | 55.00 | 8,900 |
| 11 Sept 2024 | 53.85 | 54.93 | 53.80 | 54.89 | 54.89 | 4,200 |
| 10 Sept 2024 | 53.69 | 53.93 | 53.18 | 53.80 | 53.80 | 4,400 |
| 09 Sept 2024 | 53.34 | 54.03 | 53.34 | 53.61 | 53.61 | 4,700 |
| 06 Sept 2024 | 53.97 | 53.97 | 52.25 | 52.74 | 52.74 | 6,700 |
| 05 Sept 2024 | 53.92 | 54.55 | 53.69 | 53.71 | 53.71 | 5,800 |
| 04 Sept 2024 | 54.42 | 54.70 | 53.95 | 54.29 | 54.29 | 5,000 |
| 03 Sept 2024 | 55.62 | 55.62 | 54.40 | 54.56 | 54.56 | 18,800 |
| 30 Aug 2024 | 55.11 | 55.82 | 54.91 | 55.82 | 55.82 | 25,600 |
| 29 Aug 2024 | 54.78 | 55.55 | 54.78 | 55.09 | 55.09 | 12,100 |
| 28 Aug 2024 | 55.40 | 55.40 | 54.38 | 54.64 | 54.64 | 4,600 |
| 27 Aug 2024 | 55.23 | 55.61 | 55.23 | 55.53 | 55.53 | 3,600 |
| 26 Aug 2024 | 55.75 | 56.04 | 55.55 | 55.73 | 55.73 | 6,200 |
| 23 Aug 2024 | 55.65 | 56.06 | 55.65 | 56.04 | 56.04 | 2,300 |
| 22 Aug 2024 | 56.35 | 56.46 | 55.46 | 55.50 | 55.50 | 5,300 |
| 21 Aug 2024 | 56.00 | 56.40 | 55.92 | 56.35 | 56.35 | 5,700 |
| 20 Aug 2024 | 55.40 | 56.00 | 55.40 | 55.80 | 55.80 | 6,700 |
| 19 Aug 2024 | 55.81 | 55.97 | 55.73 | 55.89 | 55.89 | 6,500 |
| 16 Aug 2024 | 55.90 | 56.22 | 55.81 | 55.81 | 55.81 | 7,000 |
| 15 Aug 2024 | 55.08 | 56.05 | 55.08 | 56.02 | 56.02 | 15,200 |
| 14 Aug 2024 | 53.60 | 54.63 | 53.59 | 54.63 | 54.63 | 39,700 |
| 13 Aug 2024 | 52.82 | 53.91 | 52.82 | 53.91 | 53.91 | 18,900 |
| 12 Aug 2024 | 53.27 | 53.77 | 52.65 | 52.65 | 52.65 | 73,000 |
| 09 Aug 2024 | 52.68 | 53.28 | 52.57 | 53.28 | 53.28 | 7,000 |
| 08 Aug 2024 | 51.48 | 52.88 | 51.48 | 52.70 | 52.70 | 5,500 |
| 07 Aug 2024 | 51.69 | 52.50 | 51.23 | 51.31 | 51.31 | 16,200 |
| 06 Aug 2024 | 49.10 | 49.85 | 49.10 | 49.67 | 49.67 | 28,500 |
| 02 Aug 2024 | 51.37 | 51.37 | 49.88 | 50.31 | 50.31 | 26,600 |
| 01 Aug 2024 | 54.53 | 54.53 | 52.43 | 52.59 | 52.59 | 28,700 |
| 31 July 2024 | 53.68 | 54.69 | 53.68 | 54.57 | 54.57 | 22,500 |
| 30 July 2024 | 54.02 | 54.07 | 52.66 | 53.05 | 53.05 | 188,300 |
| 29 July 2024 | 54.33 | 54.33 | 53.59 | 53.59 | 53.59 | 12,800 |
| 26 July 2024 | 53.92 | 54.38 | 53.92 | 54.15 | 54.15 | 6,800 |
| 25 July 2024 | 53.14 | 54.00 | 52.75 | 53.40 | 53.40 | 21,700 |
| 24 July 2024 | 53.94 | 54.04 | 53.12 | 53.16 | 53.16 | 14,400 |
| 23 July 2024 | 54.03 | 54.55 | 54.03 | 54.32 | 54.32 | 9,100 |
| 22 July 2024 | 53.84 | 54.29 | 53.50 | 54.03 | 54.03 | 24,600 |
| 19 July 2024 | 53.19 | 53.67 | 53.15 | 53.52 | 53.52 | 5,700 |
| 18 July 2024 | 54.14 | 54.14 | 53.20 | 53.36 | 53.36 | 9,900 |
| 17 July 2024 | 54.78 | 54.80 | 53.82 | 53.96 | 53.96 | 19,600 |
| 16 July 2024 | 54.34 | 55.60 | 54.34 | 55.55 | 55.55 | 27,100 |
| 15 July 2024 | 53.80 | 54.25 | 53.44 | 53.84 | 53.84 | 12,100 |
| 12 July 2024 | 53.58 | 53.95 | 53.46 | 53.73 | 53.73 | 11,000 |
| 11 July 2024 | 53.13 | 53.60 | 53.06 | 53.32 | 53.32 | 11,700 |
| 10 July 2024 | 53.20 | 53.34 | 52.94 | 53.32 | 53.32 | 14,500 |
| 09 July 2024 | 53.16 | 53.20 | 52.77 | 53.07 | 53.07 | 6,400 |
| 08 July 2024 | 53.05 | 53.30 | 52.90 | 53.24 | 53.24 | 5,200 |
| 05 July 2024 | 53.21 | 53.23 | 53.00 | 53.00 | 53.00 | 6,200 |
| 04 July 2024 | 53.25 | 53.26 | 53.15 | 53.15 | 53.15 | 6,600 |
| 03 July 2024 | 52.93 | 53.35 | 52.93 | 53.08 | 53.08 | 10,900 |
| 02 July 2024 | 51.84 | 52.79 | 51.84 | 52.75 | 52.75 | 14,800 |
| 28 June 2024 | 52.28 | 52.50 | 52.00 | 52.00 | 52.00 | 11,500 |
| 27 June 2024 | 51.51 | 52.29 | 51.51 | 52.21 | 52.21 | 13,400 |
| 26 June 2024 | 51.46 | 51.65 | 51.32 | 51.51 | 51.51 | 4,000 |
| 25 June 2024 | 51.05 | 51.55 | 50.93 | 51.55 | 51.55 | 4,900 |
| 24 June 2024 | 51.21 | 51.25 | 50.59 | 50.92 | 50.92 | 19,000 |
| 21 June 2024 | 50.61 | 51.20 | 50.55 | 51.20 | 51.20 | 22,500 |
| 20 June 2024 | 50.83 | 51.10 | 50.58 | 50.71 | 50.71 | 10,500 |
| 19 June 2024 | 50.88 | 51.08 | 50.88 | 50.95 | 50.95 | 6,800 |
| 18 June 2024 | 51.37 | 51.54 | 51.12 | 51.12 | 51.12 | 13,600 |
| 17 June 2024 | 51.62 | 51.72 | 51.15 | 51.69 | 51.69 | 19,000 |
| 14 June 2024 | 51.59 | 51.83 | 51.45 | 51.76 | 51.76 | 20,900 |
| 13 June 2024 | 51.83 | 51.83 | 51.32 | 51.38 | 51.38 | 274,100 |
| 12 June 2024 | 51.34 | 51.88 | 51.12 | 51.80 | 51.80 | 35,600 |
| 11 June 2024 | 51.24 | 51.24 | 50.77 | 51.00 | 51.00 | 12,300 |
| 10 June 2024 | 50.34 | 51.28 | 50.34 | 51.20 | 51.20 | 34,300 |
| 07 June 2024 | 50.15 | 50.75 | 50.15 | 50.52 | 50.52 | 22,600 |
| 06 June 2024 | 50.46 | 50.67 | 50.18 | 50.36 | 50.36 | 12,400 |
| 05 June 2024 | 49.89 | 50.67 | 49.89 | 50.62 | 50.62 | 10,500 |
| 04 June 2024 | 49.64 | 49.75 | 49.25 | 49.66 | 49.66 | 3,800 |
| 03 June 2024 | 49.59 | 49.80 | 49.45 | 49.59 | 49.59 | 15,500 |
| 31 May 2024 | 49.56 | 49.65 | 48.70 | 49.61 | 49.61 | 6,600 |
| 30 May 2024 | 50.11 | 50.11 | 49.25 | 49.27 | 49.27 | 9,800 |
| 29 May 2024 | 50.00 | 50.35 | 50.00 | 50.19 | 50.19 | 34,100 |
| 28 May 2024 | 50.35 | 50.48 | 50.07 | 50.48 | 50.48 | 127,500 |
| 27 May 2024 | 50.47 | 50.62 | 50.27 | 50.28 | 50.28 | 26,900 |
| 24 May 2024 | 50.23 | 50.78 | 50.23 | 50.62 | 50.62 | 11,500 |
| 23 May 2024 | 50.80 | 50.80 | 50.21 | 50.21 | 50.21 | 8,600 |
| 22 May 2024 | 50.22 | 50.76 | 50.22 | 50.46 | 50.46 | 8,400 |
| 21 May 2024 | 50.07 | 50.30 | 50.00 | 50.00 | 50.00 | 14,700 |
| 17 May 2024 | 50.04 | 50.11 | 49.56 | 50.02 | 50.02 | 6,700 |
| 16 May 2024 | 49.80 | 50.20 | 49.69 | 49.95 | 49.95 | 16,100 |
| 15 May 2024 | 49.75 | 49.85 | 49.47 | 49.79 | 49.79 | 8,100 |
| 14 May 2024 | 49.70 | 49.70 | 49.00 | 49.30 | 49.30 | 12,800 |
| 13 May 2024 | 49.79 | 49.79 | 49.32 | 49.50 | 49.50 | 20,100 |
| 10 May 2024 | 50.86 | 50.86 | 49.70 | 49.70 | 49.70 | 23,600 |
| 09 May 2024 | 51.07 | 51.10 | 50.72 | 50.72 | 50.72 | 15,400 |
| 08 May 2024 | 50.99 | 51.11 | 50.10 | 51.10 | 51.10 | 28,100 |
| 07 May 2024 | 53.33 | 53.59 | 53.24 | 53.48 | 53.48 | 24,300 |
| 06 May 2024 | 52.44 | 53.49 | 52.35 | 53.49 | 53.49 | 7,000 |
| 03 May 2024 | 51.77 | 52.27 | 51.70 | 52.22 | 52.22 | 5,100 |
| 02 May 2024 | 52.36 | 52.36 | 51.72 | 51.83 | 51.83 | 4,700 |
| 01 May 2024 | 51.30 | 52.33 | 51.00 | 51.67 | 51.67 | 17,100 |
| 30 Apr 2024 | 52.02 | 52.50 | 51.44 | 51.44 | 51.44 | 22,000 |
| 29 Apr 2024 | 52.49 | 52.52 | 52.00 | 52.09 | 52.09 | 7,900 |
| 26 Apr 2024 | 52.22 | 52.33 | 52.00 | 52.12 | 52.12 | 4,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.