News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

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

Toronto - Toronto Real-time price. Currency in CAD

Add to watchlist

33.57

+0.20

(+0.60%)

At close: 03:55PM EST

Time period:

28 Nov 2021 - 28 Nov 2022

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
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
12 Sept 2022	32.69	32.85	32.50	32.85	32.85	15,400
09 Sept 2022	31.61	32.50	31.61	32.45	32.45	10,700
08 Sept 2022	30.88	31.45	30.65	31.45	31.45	16,700
07 Sept 2022	30.55	31.14	30.40	31.05	31.05	32,400
06 Sept 2022	30.89	30.91	30.43	30.50	30.50	44,400
02 Sept 2022	31.12	31.42	30.74	30.84	30.84	19,000
01 Sept 2022	31.46	31.46	30.56	31.16	31.16	23,700
31 Aug 2022	31.94	32.39	31.68	31.68	31.68	18,100
30 Aug 2022	32.04	32.46	31.64	31.79	31.79	36,500
29 Aug 2022	31.87	32.21	31.78	31.91	31.91	24,500
26 Aug 2022	33.34	33.34	32.05	32.12	32.12	27,000
25 Aug 2022	33.45	33.65	33.24	33.63	33.63	38,500
24 Aug 2022	33.05	33.63	33.05	33.12	33.12	36,500
23 Aug 2022	33.30	33.34	32.86	33.04	33.04	17,300
22 Aug 2022	33.42	33.65	33.29	33.38	33.38	52,700
19 Aug 2022	34.65	34.67	33.80	33.91	33.91	12,200
18 Aug 2022	35.28	35.34	34.59	35.08	35.08	23,600
17 Aug 2022	35.81	35.81	35.07	35.14	35.14	22,400
16 Aug 2022	36.15	36.26	35.40	36.16	36.16	22,700
15 Aug 2022	35.88	36.30	35.55	36.13	36.13	20,100
12 Aug 2022	35.99	35.99	35.44	35.89	35.89	22,100
11 Aug 2022	36.24	36.78	35.29	35.50	35.50	56,600
10 Aug 2022	35.28	35.79	35.10	35.78	35.78	16,700
09 Aug 2022	35.38	35.38	34.25	34.31	34.31	17,800
08 Aug 2022	36.02	36.50	35.53	35.77	35.77	20,600
05 Aug 2022	35.41	36.09	35.21	35.92	35.92	9,900
04 Aug 2022	36.35	36.50	35.95	36.08	36.08	13,800
03 Aug 2022	34.86	36.22	34.75	36.14	36.14	71,000
02 Aug 2022	34.15	35.15	33.70	34.61	34.61	36,400
29 July 2022	33.85	34.17	33.67	34.13	34.13	30,200
28 July 2022	33.43	33.95	32.94	33.88	33.88	15,500
27 July 2022	32.19	33.55	32.19	33.48	33.48	44,900
26 July 2022	32.64	32.64	31.70	32.08	32.08	56,700
25 July 2022	34.07	34.07	33.37	33.63	33.63	28,800
22 July 2022	34.77	34.91	33.89	34.07	34.07	34,300
21 July 2022	34.14	35.00	34.08	34.99	34.99	71,200
20 July 2022	32.84	34.42	32.84	34.29	34.29	110,200
19 July 2022	32.41	32.67	31.82	32.65	32.65	20,600
18 July 2022	31.92	32.40	31.78	31.85	31.85	12,200
15 July 2022	31.50	31.57	31.17	31.43	31.43	35,700
14 July 2022	31.33	31.78	31.16	31.34	31.34	10,000
13 July 2022	31.17	31.66	30.98	31.53	31.53	7,100
12 July 2022	31.93	32.06	31.55	31.65	31.65	7,900
11 July 2022	32.80	32.84	31.80	31.80	31.80	8,000
08 July 2022	32.64	33.40	32.62	33.08	33.08	4,700
07 July 2022	32.00	33.09	32.00	33.08	33.08	11,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,436.00+17.40(+0.23%)

ASX 2007,247.10+18.00(+0.25%)

AUD/USD0.6700+0.0042(+0.63%)

OIL78.57+1.33(+1.72%)

GOLD1,750.40+10.10(+0.58%)

BTC-AUD24,486.14+127.73(+0.52%)

News that makes you smarter and richer... For free.

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

ALL ORDS
7,436.00
+17.40(+0.23%)

ASX 200
7,247.10
+18.00(+0.25%)

AUD/USD
0.6700
+0.0042(+0.63%)

OIL
78.57
+1.33(+1.72%)

GOLD
1,750.40
+10.10(+0.58%)

BTC-AUD
24,486.14
+127.73(+0.52%)