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

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

Date	Open	High	Low	Close*	Adj. close**	Volume
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
06 July 2022	32.42	32.49	32.02	32.15	32.15	22,200
05 July 2022	30.95	32.36	30.83	32.31	32.31	46,200
04 July 2022	31.33	31.33	30.92	31.11	31.11	17,100
30 June 2022	31.38	31.38	30.59	31.03	31.03	10,300
29 June 2022	31.66	32.19	31.45	31.63	31.63	9,200
28 June 2022	33.12	33.33	32.32	32.32	32.32	16,700
27 June 2022	33.81	33.81	32.59	33.15	33.15	18,700
24 June 2022	32.67	33.65	32.67	33.56	33.56	85,600
23 June 2022	31.38	32.44	31.10	32.44	32.44	31,400
22 June 2022	30.61	31.50	30.60	31.15	31.15	40,100
21 June 2022	30.86	31.38	30.86	30.97	30.97	15,300
20 June 2022	30.53	30.88	30.52	30.88	30.88	5,000
17 June 2022	29.95	30.99	29.95	30.52	30.52	14,500
16 June 2022	30.39	30.45	29.73	29.81	29.81	53,300
15 June 2022	30.59	31.30	30.59	31.00	31.00	10,700
14 June 2022	30.80	31.00	30.11	30.27	30.27	16,200
13 June 2022	31.00	31.00	30.49	30.69	30.69	29,000
10 June 2022	32.48	32.54	31.66	31.93	31.93	21,200
09 June 2022	33.24	33.25	32.92	32.92	32.92	15,900
08 June 2022	33.40	33.70	33.16	33.29	33.29	19,200
07 June 2022	33.09	33.55	32.76	33.47	33.47	15,100
06 June 2022	33.37	33.70	33.18	33.34	33.34	6,000
03 June 2022	33.89	33.89	32.80	32.97	32.97	14,500
02 June 2022	33.02	34.30	33.00	34.19	34.19	9,600
01 June 2022	34.18	34.30	32.98	33.13	33.13	13,000
31 May 2022	34.41	34.41	33.49	33.82	33.82	38,100
30 May 2022	33.92	34.35	33.89	34.35	34.35	21,400
27 May 2022	33.17	33.83	33.17	33.73	33.73	48,700
26 May 2022	32.24	33.15	32.24	32.93	32.93	55,700
25 May 2022	31.89	32.39	31.89	32.30	32.30	51,400
24 May 2022	33.09	33.09	31.88	31.95	31.95	14,700
20 May 2022	34.13	34.13	32.65	33.33	33.33	15,500
19 May 2022	32.46	34.11	32.46	33.45	33.45	25,400
18 May 2022	32.70	33.00	32.25	32.46	32.46	17,300
17 May 2022	33.05	33.25	32.36	33.09	33.09	53,300
16 May 2022	33.21	33.21	32.35	32.39	32.39	26,100
13 May 2022	31.97	33.28	31.97	33.25	33.25	43,200
12 May 2022	30.45	32.23	30.40	31.33	31.33	66,900
11 May 2022	31.25	31.25	30.60	30.75	30.75	52,400
10 May 2022	32.06	32.13	30.63	31.26	31.26	39,700
09 May 2022	32.36	32.50	31.48	31.61	31.61	36,200
06 May 2022	33.41	33.41	32.35	32.95	32.95	26,600
05 May 2022	34.46	34.46	33.25	33.65	33.65	46,100
04 May 2022	35.60	36.01	34.48	35.91	35.91	17,000
03 May 2022	35.32	35.92	35.30	35.58	35.58	12,900
02 May 2022	34.72	35.35	34.60	35.30	35.30	75,800
29 Apr 2022	34.99	35.85	34.71	34.71	34.71	44,800
28 Apr 2022	35.55	35.84	34.87	35.54	35.54	25,800
27 Apr 2022	34.85	35.42	34.65	34.70	34.70	18,300
26 Apr 2022	36.04	36.04	34.89	34.90	34.90	26,500
25 Apr 2022	35.34	36.25	35.10	36.25	36.25	28,600
22 Apr 2022	36.27	36.54	35.40	35.44	35.44	25,600
21 Apr 2022	37.78	37.82	36.20	36.29	36.29	34,500
20 Apr 2022	39.48	39.48	37.43	37.48	37.48	52,600
19 Apr 2022	38.44	39.64	38.44	39.61	39.61	14,600
18 Apr 2022	38.30	38.62	37.80	38.50	38.50	17,700
14 Apr 2022	39.38	39.59	38.56	38.56	38.56	21,400
13 Apr 2022	38.84	40.04	38.84	39.48	39.48	14,400
12 Apr 2022	39.58	39.95	38.85	38.88	38.88	15,600
11 Apr 2022	39.32	39.60	38.75	39.25	39.25	12,900
08 Apr 2022	40.05	40.06	39.24	39.24	39.24	20,900
07 Apr 2022	40.67	40.85	39.79	40.57	40.57	18,400
06 Apr 2022	41.59	41.59	40.20	40.77	40.77	31,900
05 Apr 2022	42.56	42.56	41.80	42.15	42.15	12,600
04 Apr 2022	41.38	42.71	41.34	42.61	42.61	16,600
01 Apr 2022	41.33	41.51	41.05	41.38	41.38	7,400
31 Mar 2022	42.02	42.02	41.06	41.06	41.06	11,000
30 Mar 2022	42.25	42.41	41.49	41.78	41.78	32,900
29 Mar 2022	42.00	43.03	41.90	42.73	42.73	72,900
28 Mar 2022	40.96	42.00	40.59	41.45	41.45	40,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,358.70+1.00(+0.01%)

ASX 2007,114.50+1.70(+0.02%)

AUD/USD0.6892-0.0024(-0.34%)

OIL88.79-1.71(-1.89%)

GOLD1,764.20-7.00(-0.40%)

BTC-AUD31,406.10-2,891.53(-8.43%)

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

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

ALL ORDS
7,358.70
+1.00(+0.01%)

ASX 200
7,114.50
+1.70(+0.02%)

AUD/USD
0.6892
-0.0024(-0.34%)

OIL
88.79
-1.71(-1.89%)

GOLD
1,764.20
-7.00(-0.40%)

BTC-AUD
31,406.10
-2,891.53(-8.43%)