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
35.08-0.06 (-0.17%)
At close: 03:55PM EDT
Time period:
19 Aug 2021 - 19 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
18 Aug 202235.2835.3434.5935.0835.0823,600
17 Aug 202235.8135.8135.0735.1435.1422,400
16 Aug 202236.1536.2635.4036.1636.1622,700
15 Aug 202235.8836.3035.5536.1336.1320,100
12 Aug 202235.9935.9935.4435.8935.8922,100
11 Aug 202236.2436.7835.2935.5035.5056,600
10 Aug 202235.2835.7935.1035.7835.7816,700
09 Aug 202235.3835.3834.2534.3134.3117,800
08 Aug 202236.0236.5035.5335.7735.7720,600
05 Aug 202235.4136.0935.2135.9235.929,900
04 Aug 202236.3536.5035.9536.0836.0813,800
03 Aug 202234.8636.2234.7536.1436.1471,000
02 Aug 202234.1535.1533.7034.6134.6136,400
29 July 202233.8534.1733.6734.1334.1330,200
28 July 202233.4333.9532.9433.8833.8815,500
27 July 202232.1933.5532.1933.4833.4844,900
26 July 202232.6432.6431.7032.0832.0856,700
25 July 202234.0734.0733.3733.6333.6328,800
22 July 202234.7734.9133.8934.0734.0734,300
21 July 202234.1435.0034.0834.9934.9971,200
20 July 202232.8434.4232.8434.2934.29110,200
19 July 202232.4132.6731.8232.6532.6520,600
18 July 202231.9232.4031.7831.8531.8512,200
15 July 202231.5031.5731.1731.4331.4335,700
14 July 202231.3331.7831.1631.3431.3410,000
13 July 202231.1731.6630.9831.5331.537,100
12 July 202231.9332.0631.5531.6531.657,900
11 July 202232.8032.8431.8031.8031.808,000
08 July 202232.6433.4032.6233.0833.084,700
07 July 202232.0033.0932.0033.0833.0811,200
06 July 202232.4232.4932.0232.1532.1522,200
05 July 202230.9532.3630.8332.3132.3146,200
04 July 202231.3331.3330.9231.1131.1117,100
30 June 202231.3831.3830.5931.0331.0310,300
29 June 202231.6632.1931.4531.6331.639,200
28 June 202233.1233.3332.3232.3232.3216,700
27 June 202233.8133.8132.5933.1533.1518,700
24 June 202232.6733.6532.6733.5633.5685,600
23 June 202231.3832.4431.1032.4432.4431,400
22 June 202230.6131.5030.6031.1531.1540,100
21 June 202230.8631.3830.8630.9730.9715,300
20 June 202230.5330.8830.5230.8830.885,000
17 June 202229.9530.9929.9530.5230.5214,500
16 June 202230.3930.4529.7329.8129.8153,300
15 June 202230.5931.3030.5931.0031.0010,700
14 June 202230.8031.0030.1130.2730.2716,200
13 June 202231.0031.0030.4930.6930.6929,000
10 June 202232.4832.5431.6631.9331.9321,200
09 June 202233.2433.2532.9232.9232.9215,900
08 June 202233.4033.7033.1633.2933.2919,200
07 June 202233.0933.5532.7633.4733.4715,100
06 June 202233.3733.7033.1833.3433.346,000
03 June 202233.8933.8932.8032.9732.9714,500
02 June 202233.0234.3033.0034.1934.199,600
01 June 202234.1834.3032.9833.1333.1313,000
31 May 202234.4134.4133.4933.8233.8238,100
30 May 202233.9234.3533.8934.3534.3521,400
27 May 202233.1733.8333.1733.7333.7348,700
26 May 202232.2433.1532.2432.9332.9355,700
25 May 202231.8932.3931.8932.3032.3051,400
24 May 202233.0933.0931.8831.9531.9514,700
20 May 202234.1334.1332.6533.3333.3315,500
19 May 202232.4634.1132.4633.4533.4525,400
18 May 202232.7033.0032.2532.4632.4617,300
17 May 202233.0533.2532.3633.0933.0953,300
16 May 202233.2133.2132.3532.3932.3926,100
13 May 202231.9733.2831.9733.2533.2543,200
12 May 202230.4532.2330.4031.3331.3366,900
11 May 202231.2531.2530.6030.7530.7552,400
10 May 202232.0632.1330.6331.2631.2639,700
09 May 202232.3632.5031.4831.6131.6136,200
06 May 202233.4133.4132.3532.9532.9526,600
05 May 202234.4634.4633.2533.6533.6546,100
04 May 202235.6036.0134.4835.9135.9117,000
03 May 202235.3235.9235.3035.5835.5812,900
02 May 202234.7235.3534.6035.3035.3075,800
29 Apr 202234.9935.8534.7134.7134.7144,800
28 Apr 202235.5535.8434.8735.5435.5425,800
27 Apr 202234.8535.4234.6534.7034.7018,300
26 Apr 202236.0436.0434.8934.9034.9026,500
25 Apr 202235.3436.2535.1036.2536.2528,600
22 Apr 202236.2736.5435.4035.4435.4425,600
21 Apr 202237.7837.8236.2036.2936.2934,500
20 Apr 202239.4839.4837.4337.4837.4852,600
19 Apr 202238.4439.6438.4439.6139.6114,600
18 Apr 202238.3038.6237.8038.5038.5017,700
14 Apr 202239.3839.5938.5638.5638.5621,400
13 Apr 202238.8440.0438.8439.4839.4814,400
12 Apr 202239.5839.9538.8538.8838.8815,600
11 Apr 202239.3239.6038.7539.2539.2512,900
08 Apr 202240.0540.0639.2439.2439.2420,900
07 Apr 202240.6740.8539.7940.5740.5718,400
06 Apr 202241.5941.5940.2040.7740.7731,900
05 Apr 202242.5642.5641.8042.1542.1512,600
04 Apr 202241.3842.7141.3442.6142.6116,600
01 Apr 202241.3341.5141.0541.3841.387,400
31 Mar 202242.0242.0241.0641.0641.0611,000
30 Mar 202242.2542.4141.4941.7841.7832,900
29 Mar 202242.0043.0341.9042.7342.7372,900
28 Mar 202240.9642.0040.5941.4541.4540,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...