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

Toronto - Toronto Real-time price. Currency in CAD

Add to watchlist

51.87

-0.35

(-0.67%)

At close: 03:33PM EDT

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Apr 2024	52.22	52.46	51.77	51.87	51.87	13,000
17 Apr 2024	52.04	52.50	52.04	52.22	52.22	9,300
16 Apr 2024	51.10	52.05	51.10	51.83	51.83	22,800
15 Apr 2024	51.87	52.09	51.20	51.20	51.20	49,600
12 Apr 2024	52.73	52.73	51.88	51.93	51.93	8,700
11 Apr 2024	52.73	52.97	52.17	52.89	52.89	18,400
10 Apr 2024	52.59	52.93	52.55	52.65	52.65	8,000
09 Apr 2024	53.40	53.45	52.73	53.45	53.45	8,600
08 Apr 2024	53.52	53.57	53.14	53.39	53.39	9,700
05 Apr 2024	53.06	53.82	53.02	53.57	53.57	5,200
04 Apr 2024	54.00	54.10	52.83	52.83	52.83	15,400
03 Apr 2024	53.92	54.35	53.50	53.52	53.52	4,400
02 Apr 2024	53.92	54.01	53.55	53.98	53.98	13,300
01 Apr 2024	54.55	54.72	54.21	54.56	54.56	20,400
28 Mar 2024	54.85	55.07	54.39	54.39	54.39	5,500
27 Mar 2024	55.29	55.30	54.59	54.74	54.74	23,100
26 Mar 2024	54.94	55.37	54.86	54.89	54.89	7,900
25 Mar 2024	54.93	55.28	54.82	54.87	54.87	21,800
22 Mar 2024	55.58	55.60	55.15	55.29	55.29	7,800
21 Mar 2024	56.22	56.74	55.92	55.92	55.92	16,100
20 Mar 2024	54.86	56.13	54.86	56.06	56.06	18,900
19 Mar 2024	54.61	55.25	54.43	55.08	55.08	7,000
18 Mar 2024	55.04	55.08	54.46	54.73	54.73	8,300
15 Mar 2024	55.02	55.33	54.93	54.93	54.93	8,200
14 Mar 2024	55.54	55.60	55.06	55.33	55.33	35,400
13 Mar 2024	54.95	55.60	54.95	55.47	55.47	21,100
12 Mar 2024	55.03	55.22	54.75	55.07	55.07	12,600
11 Mar 2024	54.66	54.84	54.33	54.68	54.68	32,500
08 Mar 2024	55.16	55.84	54.86	54.97	54.97	25,000
07 Mar 2024	54.16	55.35	54.15	55.13	55.13	38,600
06 Mar 2024	54.25	54.25	53.67	53.80	53.80	17,400
05 Mar 2024	54.91	54.91	53.70	53.72	53.72	19,900
04 Mar 2024	55.24	55.49	54.97	55.28	55.28	17,200
01 Mar 2024	54.75	55.60	54.75	55.44	55.44	13,800
29 Feb 2024	54.69	54.76	54.38	54.60	54.60	3,400
28 Feb 2024	54.56	54.56	54.10	54.38	54.38	4,800
27 Feb 2024	54.57	54.79	54.38	54.69	54.69	10,100
26 Feb 2024	54.34	54.81	54.34	54.57	54.57	10,200
23 Feb 2024	53.45	54.31	53.45	54.27	54.27	20,900
22 Feb 2024	53.81	54.12	53.60	53.60	53.60	20,800
21 Feb 2024	53.39	53.65	52.68	52.98	52.98	21,400
20 Feb 2024	54.66	54.70	54.04	54.25	54.25	49,700
16 Feb 2024	55.44	55.71	55.00	55.00	55.00	9,700
15 Feb 2024	55.06	55.83	54.94	55.79	55.79	15,600
14 Feb 2024	54.21	55.13	53.90	54.95	54.95	22,200
13 Feb 2024	54.00	54.50	53.26	53.37	53.37	26,200
12 Feb 2024	56.85	57.00	56.00	56.08	56.08	27,600
09 Feb 2024	56.51	56.99	56.30	56.85	56.85	10,200
08 Feb 2024	55.46	56.63	55.30	56.01	56.01	14,600
07 Feb 2024	54.99	55.66	54.70	55.46	55.46	23,900
06 Feb 2024	55.09	55.22	54.25	54.73	54.73	13,700
05 Feb 2024	56.00	56.03	54.63	54.96	54.96	30,500
02 Feb 2024	55.36	56.21	54.83	56.21	56.21	18,700
01 Feb 2024	55.00	55.32	54.25	54.80	54.80	11,900
31 Jan 2024	55.25	55.77	54.88	54.92	54.92	21,300
30 Jan 2024	55.46	55.68	55.37	55.58	55.58	9,800
29 Jan 2024	54.87	55.64	54.80	55.64	55.64	24,500
26 Jan 2024	54.40	55.10	54.39	54.85	54.85	25,300
25 Jan 2024	54.33	54.65	53.85	54.35	54.35	13,500
24 Jan 2024	54.61	54.82	54.14	54.20	54.20	15,900
23 Jan 2024	54.06	54.34	53.85	54.26	54.26	8,800
22 Jan 2024	54.01	54.56	53.80	54.04	54.04	27,300
19 Jan 2024	53.01	53.89	52.60	53.89	53.89	9,500
18 Jan 2024	53.05	53.23	52.75	53.01	53.01	11,100
17 Jan 2024	53.04	53.04	52.32	52.92	52.92	18,100
16 Jan 2024	52.91	53.51	52.70	53.44	53.44	14,300
15 Jan 2024	53.44	53.44	52.96	53.35	53.35	17,300
12 Jan 2024	53.10	53.51	53.10	53.41	53.41	9,900
11 Jan 2024	52.80	53.25	52.32	53.01	53.01	10,300
10 Jan 2024	52.29	52.86	52.24	52.80	52.80	12,700
09 Jan 2024	51.45	52.26	51.35	52.22	52.22	11,000
08 Jan 2024	50.36	51.72	50.36	51.70	51.70	23,300
05 Jan 2024	49.85	50.45	49.85	50.16	50.16	19,900
04 Jan 2024	49.57	50.13	49.49	49.99	49.99	7,700
03 Jan 2024	49.69	49.87	49.42	49.71	49.71	23,100
02 Jan 2024	51.39	51.39	49.79	50.10	50.10	19,100
29 Dec 2023	51.83	52.06	51.37	51.66	51.66	8,200
28 Dec 2023	51.85	51.95	51.75	51.86	51.86	6,400
27 Dec 2023	51.66	51.87	51.50	51.81	51.81	8,300
22 Dec 2023	50.93	51.37	50.93	51.36	51.36	21,900
21 Dec 2023	51.32	51.32	50.82	51.09	51.09	8,500
20 Dec 2023	51.35	51.82	50.80	50.80	50.80	12,700
19 Dec 2023	51.81	52.22	51.75	51.76	51.76	6,800
18 Dec 2023	51.43	51.99	51.43	51.82	51.82	16,200
15 Dec 2023	51.85	52.00	51.72	51.75	51.75	5,000
14 Dec 2023	51.68	52.02	51.25	51.90	51.90	24,300
13 Dec 2023	50.67	51.26	50.34	51.26	51.26	11,900
12 Dec 2023	50.68	50.82	50.60	50.81	50.81	11,500
11 Dec 2023	50.52	50.97	50.50	50.87	50.87	7,500
08 Dec 2023	50.15	50.85	50.15	50.77	50.77	14,800
07 Dec 2023	50.04	50.37	50.03	50.34	50.34	10,200
06 Dec 2023	50.71	50.85	49.97	49.97	49.97	13,200
05 Dec 2023	49.96	51.01	49.96	50.88	50.88	49,600
04 Dec 2023	50.04	50.20	49.83	50.14	50.14	15,300
01 Dec 2023	49.69	50.37	49.31	50.28	50.28	14,000
30 Nov 2023	50.10	50.10	49.45	49.77	49.77	21,400
29 Nov 2023	50.15	50.50	49.90	50.04	50.04	23,100
28 Nov 2023	49.85	50.20	49.76	49.92	49.92	12,100
27 Nov 2023	49.18	50.21	49.18	50.09	50.09	110,700
24 Nov 2023	49.22	49.30	49.16	49.27	49.27	5,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

AUD/USD0.6411-0.0015(-0.23%)

OIL82.07-0.66(-0.80%)

GOLD2,391.60-6.40(-0.27%)

Bitcoin AUD101,913.41+4,183.12(+4.28%)

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

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

AUD/USD
0.6411
-0.0015(-0.23%)

OIL
82.07
-0.66(-0.80%)

GOLD
2,391.60
-6.40(-0.27%)

Bitcoin AUD
101,913.41
+4,183.12(+4.28%)