Australia markets close in 36 minutes

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
DateOpenHighLowClose*Adj. close**Volume
28 Nov 202233.6834.2633.5133.5733.5719,300
25 Nov 202233.1533.3733.0433.3733.378,900
24 Nov 202233.4033.5833.4033.4633.4615,300
23 Nov 202232.6733.2432.6433.2233.2214,800
22 Nov 202232.3032.5932.0332.5132.5115,000
21 Nov 202232.6132.6932.1832.4132.4129,100
18 Nov 202233.2933.2932.7132.7432.7446,500
17 Nov 202233.1333.3032.8532.9832.9818,700
16 Nov 202233.4333.6433.2533.5633.568,900
15 Nov 202234.0534.4033.8033.8033.8035,300
14 Nov 202233.5733.5732.9833.0833.0820,300
11 Nov 202232.7434.0032.5933.7333.7349,900
10 Nov 202231.5033.0031.5032.8232.8298,100
09 Nov 202230.6730.6730.2530.4130.4116,800
08 Nov 202230.9531.2530.5831.0731.076,100
07 Nov 202230.9030.9130.4730.7830.7827,800
04 Nov 202231.9732.0230.1630.3930.3986,600
03 Nov 202231.7032.3831.6131.7131.7169,500
02 Nov 202232.7233.0031.9131.9331.9344,100
01 Nov 202232.9233.2632.7132.7132.7113,000
31 Oct 202232.8933.3832.5032.5432.5421,200
28 Oct 202232.2432.9432.0632.9432.9414,700
27 Oct 202231.5932.6231.5932.3232.3276,400
26 Oct 202230.8631.6030.7631.1331.1319,200
25 Oct 202230.9731.4030.9731.2131.2110,100
24 Oct 202230.5530.7429.9230.6530.6535,500
21 Oct 202230.1930.5529.8930.5430.5475,000
20 Oct 202229.9130.9229.9130.3430.3424,600
19 Oct 202230.3330.3329.8229.9629.9627,900
18 Oct 202230.8430.9930.3330.4130.41103,700
17 Oct 202229.6030.2229.5930.0130.0131,700
14 Oct 202229.9929.9929.1029.1029.106,200
13 Oct 202228.1329.2728.0029.2729.2716,900
12 Oct 202228.8829.0228.7429.0129.015,600
11 Oct 202229.2529.4528.8928.9128.9144,900
07 Oct 202230.6430.6429.6529.7729.7716,500
06 Oct 202231.4731.6931.1631.1631.1612,800
05 Oct 202231.7531.7531.4431.5531.5517,300
04 Oct 202230.8932.1630.8932.0032.0033,800
03 Oct 202229.9730.5529.7230.4430.4418,700
30 Sept 202229.8330.5429.8329.9029.9011,200
29 Sept 202230.2930.2929.6929.7629.768,900
28 Sept 202229.8630.7329.8030.6930.6925,000
27 Sept 202230.2330.4029.7229.8029.8013,500
26 Sept 202229.7330.3929.7329.9129.9118,300
23 Sept 202229.6829.8829.4529.7829.7855,200
22 Sept 202230.5830.5829.7529.8629.8641,300
21 Sept 202230.8731.4130.6830.7330.7310,100
20 Sept 202231.3131.3130.7030.7630.769,200
19 Sept 202230.7931.1530.7931.1431.147,200
16 Sept 202231.4531.4530.9031.1031.1019,000
15 Sept 202231.8432.3131.6731.8831.8816,300
14 Sept 202231.6932.0231.6032.0232.028,700
13 Sept 202231.9632.0531.6331.7631.769,300
12 Sept 202232.6932.8532.5032.8532.8515,400
09 Sept 202231.6132.5031.6132.4532.4510,700
08 Sept 202230.8831.4530.6531.4531.4516,700
07 Sept 202230.5531.1430.4031.0531.0532,400
06 Sept 202230.8930.9130.4330.5030.5044,400
02 Sept 202231.1231.4230.7430.8430.8419,000
01 Sept 202231.4631.4630.5631.1631.1623,700
31 Aug 202231.9432.3931.6831.6831.6818,100
30 Aug 202232.0432.4631.6431.7931.7936,500
29 Aug 202231.8732.2131.7831.9131.9124,500
26 Aug 202233.3433.3432.0532.1232.1227,000
25 Aug 202233.4533.6533.2433.6333.6338,500
24 Aug 202233.0533.6333.0533.1233.1236,500
23 Aug 202233.3033.3432.8633.0433.0417,300
22 Aug 202233.4233.6533.2933.3833.3852,700
19 Aug 202234.6534.6733.8033.9133.9112,200
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...