Skip to main content

Ishares S&P/Tsx 60 Index ETF [Canada] (TSX: XIU )

33.63 +0.34 (+1.02%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 17.95 17.96 17.68 17.83 7,653,585 +0.03(+0.17%)
Jan 30, 2012 17.73 17.84 17.68 17.80 4,137,604 -0.08(-0.45%)
Jan 27, 2012 17.78 17.97 17.78 17.88 8,217,741 +0.03(+0.17%)
Jan 26, 2012 18.07 18.08 17.79 17.85 7,576,698 -0.14(-0.78%)
Jan 25, 2012 17.75 18.00 17.69 17.99 6,879,975 +0.23(+1.30%)
Jan 24, 2012 17.87 17.91 17.73 17.76 6,422,957 -0.22(-1.22%)
Jan 23, 2012 17.81 18.00 17.81 17.98 6,765,209 +0.21(+1.18%)
Jan 20, 2012 17.71 17.80 17.71 17.77 3,516,193 +0.01(+0.06%)
Jan 19, 2012 17.77 17.82 17.72 17.76 7,335,590 +0.09(+0.51%)
Jan 18, 2012 17.51 17.73 17.50 17.67 6,841,966 +0.12(+0.68%)
Jan 17, 2012 17.64 17.65 17.48 17.55 7,096,347 -0.02(-0.11%)
Jan 16, 2012 17.53 17.61 17.53 17.57 1,924,428 +0.03(+0.17%)
Jan 13, 2012 17.54 17.55 17.37 17.54 7,378,897 -0.06(-0.34%)
Jan 12, 2012 17.60 17.63 17.51 17.60 5,715,533 +0.05(+0.28%)
Jan 11, 2012 17.57 17.59 17.50 17.55 4,886,755 -0.01(-0.06%)
Jan 10, 2012 17.61 17.68 17.55 17.56 8,161,082 +0.13(+0.75%)
Jan 09, 2012 17.40 17.45 17.35 17.43 8,519,069 +0.02(+0.11%)
Jan 06, 2012 17.49 17.49 17.34 17.41 5,476,897 -0.07(-0.40%)
Jan 05, 2012 17.42 17.53 17.36 17.48 4,828,841 +0.01(+0.06%)
Jan 04, 2012 17.43 17.49 17.37 17.47 6,312,306 +0.40(+2.34%)
Dec 30, 2011 16.88 17.10 16.87 17.07 5,343,708 +0.20(+1.19%)
Dec 29, 2011 16.68 16.89 16.68 16.87 3,996,390 +0.15(+0.90%)
Dec 28, 2011 16.97 16.97 16.69 16.72 7,359,984 -0.26(-1.53%)
Dec 23, 2011 16.98 16.98 16.98 16.98 18,430,348 +0.19(+1.13%)
Dec 21, 2011 16.74 16.84 16.69 16.79 6,339,335 +0.03(+0.18%)
Dec 20, 2011 16.66 16.82 16.65 16.76 7,931,782 +0.25(+1.51%)
Dec 19, 2011 16.69 16.69 16.44 16.51 4,600,698 -0.15(-0.90%)
Dec 16, 2011 16.52 16.70 16.50 16.66 7,266,116 +0.18(+1.09%)
Dec 15, 2011 16.68 16.69 16.44 16.48 6,641,267 -0.07(-0.42%)
Dec 14, 2011 16.73 16.80 16.48 16.55 8,935,366 -0.28(-1.66%)
Dec 13, 2011 17.04 17.17 16.71 16.83 7,655,685 -0.15(-0.88%)
Dec 12, 2011 16.98 17.01 16.85 16.98 5,509,330 -0.22(-1.28%)
Dec 09, 2011 17.07 17.26 17.06 17.20 6,907,006 +0.16(+0.94%)
Dec 08, 2011 17.26 17.34 17.01 17.04 5,081,459 -0.32(-1.84%)
Dec 07, 2011 17.23 17.40 17.11 17.36 8,145,501 +0.13(+0.75%)
Dec 06, 2011 17.26 17.37 17.13 17.23 6,489,912 -0.11(-0.63%)
Dec 05, 2011 17.39 17.55 17.29 17.34 6,594,211 +0.08(+0.46%)
Dec 02, 2011 17.51 17.52 17.24 17.26 5,330,694 -0.05(-0.29%)
Dec 01, 2011 17.45 17.49 17.29 17.31 6,140,538 -0.14(-0.80%)
Nov 30, 2011 17.13 17.46 17.13 17.45 7,963,818 +0.68(+4.05%)
Nov 29, 2011 16.68 16.83 16.63 16.77 6,143,463 +0.11(+0.66%)
Nov 28, 2011 16.70 16.78 16.61 16.66 7,231,731 +0.30(+1.83%)
Nov 25, 2011 16.36 16.48 16.29 16.36 3,897,478 -0.05(-0.30%)
Nov 24, 2011 16.60 16.60 16.37 16.41 2,072,092 -0.15(-0.91%)
Nov 23, 2011 16.68 16.70 16.49 16.56 5,192,400 -0.30(-1.78%)
Nov 22, 2011 16.86 16.94 16.77 16.86 8,806,898 +0.00(+0.00%)
Nov 21, 2011 16.79 16.88 16.64 16.86 4,589,669 -0.15(-0.88%)
Nov 18, 2011 17.10 17.15 16.95 17.01 6,595,752 -0.02(-0.12%)
Nov 17, 2011 17.39 17.40 16.96 17.03 10,187,315 -0.37(-2.13%)
Nov 16, 2011 17.38 17.61 17.36 17.40 6,318,616 -0.06(-0.34%)
Nov 15, 2011 17.42 17.54 17.38 17.46 3,593,567 -0.03(-0.17%)
Nov 14, 2011 17.57 17.67 17.37 17.49 5,617,774 -0.07(-0.40%)
Nov 11, 2011 17.45 17.63 17.43 17.56 5,739,178 +0.26(+1.50%)
Nov 10, 2011 17.45 17.51 17.15 17.30 5,992,120 -0.06(-0.35%)
Nov 09, 2011 17.56 17.68 17.35 17.36 5,961,033 -0.49(-2.75%)
Nov 08, 2011 17.90 17.92 17.77 17.85 3,377,185 +0.03(+0.17%)
Nov 07, 2011 17.72 17.84 17.72 17.82 3,597,837 +0.08(+0.45%)
Nov 04, 2011 17.78 17.84 17.59 17.74 3,894,593 -0.10(-0.56%)
Nov 03, 2011 17.63 17.85 17.51 17.84 6,538,501 +0.39(+2.23%)
Nov 02, 2011 17.45 17.61 17.40 17.45 4,856,451 +0.17(+0.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.