iShares Core MSCI All Country World ex Canada Index ETF (TSX:XAW)
Canada
· Delayed Price · Currency is CAD 50.88
-0.94 (-1.81%)
At close: Mar 6, 2026
TSX:XAW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 51.15 | 51.16 | 50.80 | 50.88 | 50.88 | -1.81% | 59,967 |
| Mar 5, 2026 | 52.00 | 52.11 | 51.45 | 51.82 | 51.82 | -0.99% | 59,518 |
| Mar 4, 2026 | 52.25 | 52.48 | 52.00 | 52.34 | 52.34 | 0.65% | 62,676 |
| Mar 3, 2026 | 51.83 | 52.14 | 51.22 | 52.00 | 52.00 | -1.98% | 186,940 |
| Mar 2, 2026 | 52.55 | 53.21 | 52.50 | 53.05 | 53.05 | -0.34% | 61,195 |
| Feb 27, 2026 | 53.22 | 53.26 | 53.03 | 53.23 | 53.23 | -0.67% | 70,765 |
| Feb 26, 2026 | 53.92 | 53.92 | 53.33 | 53.59 | 53.59 | -0.45% | 80,716 |
| Feb 25, 2026 | 53.74 | 53.87 | 53.61 | 53.83 | 53.83 | 0.71% | 48,570 |
| Feb 24, 2026 | 53.20 | 53.50 | 53.07 | 53.45 | 53.45 | 0.70% | 54,090 |
| Feb 23, 2026 | 53.50 | 53.50 | 52.90 | 53.08 | 53.08 | -0.71% | 59,341 |
| Feb 20, 2026 | 53.03 | 53.48 | 53.00 | 53.46 | 53.46 | 0.72% | 97,252 |
| Feb 19, 2026 | 53.10 | 53.10 | 52.87 | 53.08 | 53.08 | -0.26% | 71,159 |
| Feb 18, 2026 | 53.01 | 53.34 | 52.95 | 53.22 | 53.22 | 0.89% | 56,061 |
| Feb 17, 2026 | 52.68 | 52.89 | 52.43 | 52.75 | 52.75 | 0.17% | 103,928 |
| Feb 13, 2026 | 52.63 | 52.83 | 52.31 | 52.66 | 52.66 | 0.19% | 69,656 |
| Feb 12, 2026 | 53.25 | 53.30 | 52.50 | 52.56 | 52.56 | -1.00% | 115,640 |
| Feb 11, 2026 | 53.21 | 53.29 | 52.90 | 53.09 | 53.09 | 0.44% | 41,370 |
| Feb 10, 2026 | 53.01 | 53.03 | 52.85 | 52.86 | 52.86 | -0.13% | 49,110 |
| Feb 9, 2026 | 52.79 | 53.03 | 52.66 | 52.93 | 52.93 | 0.04% | 82,511 |
| Feb 6, 2026 | 52.25 | 52.96 | 52.23 | 52.91 | 52.91 | 1.83% | 51,632 |
| Feb 5, 2026 | 52.02 | 52.23 | 51.78 | 51.96 | 51.96 | -0.95% | 52,786 |
| Feb 4, 2026 | 52.80 | 52.83 | 52.27 | 52.46 | 52.46 | -0.10% | 84,765 |
| Feb 3, 2026 | 53.01 | 53.01 | 52.18 | 52.51 | 52.51 | -0.66% | 90,028 |
| Feb 2, 2026 | 52.48 | 53.00 | 52.38 | 52.86 | 52.86 | 0.94% | 76,952 |
| Jan 30, 2026 | 52.20 | 52.37 | 52.05 | 52.37 | 52.37 | 0.19% | 43,374 |
| Jan 29, 2026 | 52.51 | 52.51 | 51.89 | 52.27 | 52.27 | -0.46% | 49,672 |
| Jan 28, 2026 | 52.69 | 52.69 | 52.50 | 52.51 | 52.51 | -0.42% | 75,912 |
| Jan 27, 2026 | 52.89 | 52.90 | 52.68 | 52.73 | 52.73 | -0.11% | 57,647 |
| Jan 26, 2026 | 52.66 | 52.88 | 52.65 | 52.79 | 52.79 | 0.55% | 54,675 |
| Jan 23, 2026 | 52.70 | 52.70 | 52.43 | 52.50 | 52.50 | -0.51% | 63,651 |
| Jan 22, 2026 | 52.82 | 52.92 | 52.72 | 52.77 | 52.77 | 0.25% | 61,747 |
| Jan 21, 2026 | 52.14 | 52.84 | 52.10 | 52.64 | 52.64 | 1.17% | 48,847 |
| Jan 20, 2026 | 52.25 | 52.41 | 51.89 | 52.03 | 52.03 | -2.03% | 113,303 |
| Jan 19, 2026 | 52.89 | 53.12 | 52.58 | 53.11 | 53.11 | -0.30% | 159,325 |
| Jan 16, 2026 | 53.35 | 53.37 | 53.12 | 53.27 | 53.27 | 0.13% | 67,121 |
| Jan 15, 2026 | 53.29 | 53.39 | 53.16 | 53.20 | 53.20 | 0.36% | 73,601 |
| Jan 14, 2026 | 52.93 | 53.01 | 52.71 | 53.01 | 53.01 | -0.08% | 84,237 |
| Jan 13, 2026 | 53.27 | 53.27 | 52.95 | 53.05 | 53.05 | -0.30% | 90,758 |
| Jan 12, 2026 | 52.98 | 53.22 | 52.95 | 53.21 | 53.21 | 0.11% | 116,351 |
| Jan 9, 2026 | 52.78 | 53.20 | 52.78 | 53.15 | 53.15 | 1.06% | 50,587 |
| Jan 8, 2026 | 52.52 | 52.65 | 52.40 | 52.59 | 52.59 | 0.11% | 53,008 |
| Jan 7, 2026 | 52.55 | 52.68 | 52.44 | 52.53 | 52.53 | -0.08% | 76,480 |
| Jan 6, 2026 | 52.11 | 52.57 | 52.11 | 52.57 | 52.57 | 0.92% | 96,846 |
| Jan 5, 2026 | 51.88 | 52.13 | 51.88 | 52.09 | 52.09 | 1.09% | 107,634 |
| Jan 2, 2026 | 51.63 | 51.66 | 51.31 | 51.53 | 51.53 | 0.74% | 87,838 |
| Dec 31, 2025 | 51.40 | 51.40 | 51.13 | 51.15 | 51.15 | -0.39% | 62,668 |
| Dec 30, 2025 | 51.47 | 51.47 | 51.32 | 51.35 | 51.35 | -0.64% | 40,607 |
| Dec 29, 2025 | 51.64 | 51.68 | 51.52 | 51.68 | 51.36 | -0.08% | 51,828 |
| Dec 24, 2025 | 51.64 | 51.76 | 51.58 | 51.72 | 51.40 | 0.12% | 34,854 |
| Dec 23, 2025 | 51.54 | 51.66 | 51.54 | 51.66 | 51.34 | 0.02% | 50,858 |
| Dec 22, 2025 | 51.63 | 51.65 | 51.47 | 51.65 | 51.33 | 0.31% | 52,694 |
| Dec 19, 2025 | 51.15 | 51.52 | 51.15 | 51.49 | 51.17 | 0.90% | 39,180 |
| Dec 18, 2025 | 51.04 | 51.24 | 50.93 | 51.03 | 50.72 | 0.73% | 42,236 |
| Dec 17, 2025 | 51.16 | 51.20 | 50.65 | 50.66 | 50.35 | -0.84% | 154,118 |
| Dec 16, 2025 | 51.05 | 51.13 | 50.80 | 51.09 | 50.78 | -0.41% | 80,138 |
| Dec 15, 2025 | 51.61 | 51.65 | 51.25 | 51.30 | 50.98 | - | 70,875 |
| Dec 12, 2025 | 51.76 | 51.76 | 51.20 | 51.30 | 50.98 | -0.97% | 55,116 |
| Dec 11, 2025 | 51.57 | 51.83 | 51.41 | 51.80 | 51.48 | 0.12% | 47,339 |
| Dec 10, 2025 | 51.53 | 51.81 | 51.45 | 51.74 | 51.42 | 0.48% | 56,678 |
| Dec 9, 2025 | 51.53 | 51.61 | 51.44 | 51.50 | 51.18 | -0.11% | 65,085 |
| Dec 8, 2025 | 51.64 | 51.65 | 51.47 | 51.55 | 51.23 | -0.14% | 54,639 |
| Dec 5, 2025 | 51.96 | 52.00 | 51.59 | 51.62 | 51.30 | -0.73% | 114,421 |
| Dec 4, 2025 | 52.10 | 52.10 | 51.85 | 52.00 | 51.68 | 0.15% | 113,302 |
| Dec 3, 2025 | 51.72 | 51.96 | 51.68 | 51.92 | 51.60 | 0.17% | 303,662 |
| Dec 2, 2025 | 51.96 | 51.96 | 51.75 | 51.83 | 51.51 | - | 171,711 |
| Dec 1, 2025 | 51.67 | 51.99 | 51.61 | 51.83 | 51.51 | -0.29% | 42,040 |
| Nov 28, 2025 | 51.88 | 51.99 | 51.75 | 51.98 | 51.66 | 0.04% | 39,860 |
| Nov 27, 2025 | 52.07 | 52.11 | 51.88 | 51.96 | 51.64 | -0.02% | 41,173 |
| Nov 26, 2025 | 51.96 | 52.08 | 51.87 | 51.97 | 51.65 | 0.41% | 50,868 |
| Nov 25, 2025 | 51.36 | 51.82 | 51.17 | 51.76 | 51.44 | 0.94% | 69,772 |
| Nov 24, 2025 | 50.91 | 51.34 | 50.83 | 51.28 | 50.96 | 1.26% | 75,669 |
| Nov 21, 2025 | 50.36 | 50.98 | 50.17 | 50.64 | 50.33 | 1.02% | 68,429 |
| Nov 20, 2025 | 51.44 | 51.55 | 50.13 | 50.13 | 49.82 | -1.30% | 69,930 |
| Nov 19, 2025 | 50.56 | 50.90 | 50.51 | 50.79 | 50.48 | 0.71% | 48,189 |
| Nov 18, 2025 | 50.68 | 50.69 | 50.29 | 50.43 | 50.12 | -1.33% | 68,735 |
| Nov 17, 2025 | 51.50 | 51.62 | 50.94 | 51.11 | 50.80 | -0.83% | 50,686 |
| Nov 14, 2025 | 51.12 | 51.77 | 51.00 | 51.54 | 51.22 | -0.08% | 61,153 |
| Nov 13, 2025 | 52.19 | 52.19 | 51.57 | 51.58 | 51.26 | -1.32% | 64,746 |
| Nov 12, 2025 | 52.41 | 52.41 | 52.19 | 52.27 | 51.95 | 0.17% | 27,337 |
| Nov 11, 2025 | 52.07 | 52.26 | 52.00 | 52.18 | 51.86 | 0.15% | 31,309 |
| Nov 10, 2025 | 51.81 | 52.12 | 51.71 | 52.10 | 51.78 | 1.34% | 57,347 |
| Nov 7, 2025 | 51.38 | 51.41 | 50.93 | 51.41 | 51.09 | -0.45% | 61,378 |
| Nov 6, 2025 | 52.03 | 52.03 | 51.59 | 51.64 | 51.32 | -0.81% | 32,989 |
| Nov 5, 2025 | 51.91 | 52.26 | 51.86 | 52.06 | 51.74 | 0.58% | 12,737 |
| Nov 4, 2025 | 51.83 | 52.01 | 51.74 | 51.76 | 51.44 | -0.90% | 55,260 |
| Nov 3, 2025 | 52.30 | 52.38 | 52.08 | 52.23 | 51.91 | 0.37% | 52,707 |
| Oct 31, 2025 | 52.19 | 52.19 | 51.80 | 52.04 | 51.72 | 0.41% | 54,082 |
| Oct 30, 2025 | 52.09 | 52.15 | 51.83 | 51.83 | 51.51 | -0.56% | 48,774 |
| Oct 29, 2025 | 52.37 | 52.37 | 51.85 | 52.12 | 51.80 | -0.10% | 50,799 |
| Oct 28, 2025 | 52.33 | 52.33 | 52.09 | 52.17 | 51.85 | -0.31% | 46,518 |
| Oct 27, 2025 | 52.14 | 52.35 | 52.14 | 52.33 | 52.01 | 1.00% | 43,418 |
| Oct 24, 2025 | 51.90 | 52.01 | 51.80 | 51.81 | 51.49 | 0.68% | 44,204 |
| Oct 23, 2025 | 51.16 | 51.52 | 51.16 | 51.46 | 51.14 | 0.65% | 57,458 |
| Oct 22, 2025 | 51.51 | 51.51 | 50.94 | 51.13 | 50.82 | -0.68% | 60,432 |
| Oct 21, 2025 | 51.60 | 51.60 | 51.46 | 51.48 | 51.16 | -0.29% | 52,091 |
| Oct 20, 2025 | 51.37 | 51.69 | 51.37 | 51.63 | 51.31 | 1.18% | 47,741 |
| Oct 17, 2025 | 50.93 | 51.12 | 50.78 | 51.03 | 50.72 | 0.10% | 42,284 |
| Oct 16, 2025 | 51.28 | 51.42 | 50.83 | 50.98 | 50.67 | -0.20% | 65,265 |
| Oct 15, 2025 | 51.13 | 51.41 | 50.81 | 51.08 | 50.77 | 0.49% | 59,626 |
| Oct 14, 2025 | 50.32 | 51.03 | 50.25 | 50.83 | 50.52 | 1.80% | 55,565 |