Skip to main content
iShares Core MSCI All Country World ex Canada Index ETF (TSX:XAW)
Canada flag Canada · Delayed Price · Currency is CAD
51.62
-0.38 (-0.73%)
At close: Dec 5, 2025

TSX:XAW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202551.9652.0051.5951.6251.62-0.73%114,421
Dec 4, 202552.1052.1051.8552.0052.000.15%113,302
Dec 3, 202551.7251.9651.6851.9251.920.17%303,662
Dec 2, 202551.9651.9651.7551.8351.83-171,711
Dec 1, 202551.6751.9951.6151.8351.83-0.29%42,040
Nov 28, 202551.8851.9951.7551.9851.980.04%39,860
Nov 27, 202552.0752.1151.8851.9651.96-0.02%41,173
Nov 26, 202551.9652.0851.8751.9751.970.41%50,868
Nov 25, 202551.3651.8251.1751.7651.760.94%69,772
Nov 24, 202550.9151.3450.8351.2851.281.26%75,669
Nov 21, 202550.3650.9850.1750.6450.641.02%68,429
Nov 20, 202551.4451.5550.1350.1350.13-1.30%69,930
Nov 19, 202550.5650.9050.5150.7950.790.71%48,189
Nov 18, 202550.6850.6950.2950.4350.43-1.33%68,735
Nov 17, 202551.5051.6250.9451.1151.11-0.83%50,686
Nov 14, 202551.1251.7751.0051.5451.54-0.08%61,153
Nov 13, 202552.1952.1951.5751.5851.58-1.32%64,746
Nov 12, 202552.4152.4152.1952.2752.270.17%27,337
Nov 11, 202552.0752.2652.0052.1852.180.15%31,309
Nov 10, 202551.8152.1251.7152.1052.101.34%57,347
Nov 7, 202551.3851.4150.9351.4151.41-0.45%61,378
Nov 6, 202552.0352.0351.5951.6451.64-0.81%32,989
Nov 5, 202551.9152.2651.8652.0652.060.58%12,737
Nov 4, 202551.8352.0151.7451.7651.76-0.90%55,260
Nov 3, 202552.3052.3852.0852.2352.230.37%52,707
Oct 31, 202552.1952.1951.8052.0452.040.41%54,082
Oct 30, 202552.0952.1551.8351.8351.83-0.56%48,774
Oct 29, 202552.3752.3751.8552.1252.12-0.10%50,799
Oct 28, 202552.3352.3352.0952.1752.17-0.31%46,518
Oct 27, 202552.1452.3552.1452.3352.331.00%43,418
Oct 24, 202551.9052.0151.8051.8151.810.68%44,204
Oct 23, 202551.1651.5251.1651.4651.460.65%57,458
Oct 22, 202551.5151.5150.9451.1351.13-0.68%60,432
Oct 21, 202551.6051.6051.4651.4851.48-0.29%52,091
Oct 20, 202551.3751.6951.3751.6351.631.18%47,741
Oct 17, 202550.9351.1250.7851.0351.030.10%42,284
Oct 16, 202551.2851.4250.8350.9850.98-0.20%65,265
Oct 15, 202551.1351.4150.8151.0851.080.49%59,626
Oct 14, 202550.3251.0350.2550.8350.831.80%55,565
Oct 10, 202551.3351.3349.9149.9349.93-2.69%122,131
Oct 9, 202551.4851.4851.2251.3151.31-0.10%40,069
Oct 8, 202551.1551.3651.0751.3651.360.57%45,617
Oct 7, 202551.4851.4851.0051.0751.07-0.60%38,480
Oct 6, 202551.3151.4451.2851.3851.380.31%30,304
Oct 3, 202551.2151.3851.1351.2251.220.23%33,156
Oct 2, 202551.1051.1450.9851.1051.100.27%21,561
Oct 1, 202550.6050.9850.6050.9650.960.69%25,489
Sep 30, 202550.4050.6250.3050.6150.610.38%33,217
Sep 29, 202550.4350.5450.3150.4250.420.22%32,727
Sep 26, 202550.1750.3150.1250.3150.310.48%39,718
Sep 25, 202550.0150.0949.8550.0750.07-0.22%27,679
Sep 24, 202550.2750.3550.1350.1850.18-41,315
Sep 23, 202550.3050.4150.1250.1850.18-0.26%30,596
Sep 22, 202550.0050.3349.9250.3150.310.64%31,816
Sep 19, 202550.1850.1849.7649.9949.990.02%19,032
Sep 18, 202549.8650.0749.8249.9849.980.68%20,908
Sep 17, 202549.7149.7749.3949.6449.64-0.02%43,455
Sep 16, 202549.7149.7149.5549.6549.65-0.14%40,153
Sep 15, 202549.8349.9649.7049.7249.72-0.08%38,249
Sep 12, 202549.8049.8349.7349.7649.76-0.08%44,392
Sep 11, 202549.5649.8449.5649.8049.800.75%18,084
Sep 10, 202549.5749.5749.3349.4349.430.30%20,539
Sep 9, 202549.1549.2949.0049.2849.280.47%37,422
Sep 8, 202548.9949.1448.9649.0549.050.20%47,514
Sep 5, 202548.9949.0948.7848.9548.950.23%45,106
Sep 4, 202548.5848.8448.5148.8448.840.93%26,945
Sep 3, 202548.3748.4048.2048.3948.390.48%44,211
Sep 2, 202548.1448.1647.7448.1648.16-0.35%64,535
Aug 29, 202548.6348.6348.2548.3348.33-0.78%40,240
Aug 28, 202548.7148.7148.5748.7148.710.12%21,805
Aug 27, 202548.7448.7748.6048.6548.65-0.33%23,714
Aug 26, 202548.7248.8148.6048.8148.810.04%14,687
Aug 25, 202548.8748.8848.7648.7948.79-0.33%28,477
Aug 22, 202548.6449.0748.6448.9548.951.07%42,081
Aug 21, 202548.4448.5048.3548.4348.43-0.21%26,674
Aug 20, 202548.5548.5548.1748.5348.53-34,481
Aug 19, 202548.7048.7548.4948.5348.53-48,619
Aug 18, 202548.5348.5848.4648.5348.53-0.02%35,807
Aug 15, 202548.6248.6248.4848.5448.54-0.08%28,746
Aug 14, 202548.4348.5848.3748.5848.580.21%15,162
Aug 13, 202548.4048.5048.3748.4848.480.46%18,570
Aug 12, 202547.8848.2647.8748.2648.261.20%19,104
Aug 11, 202547.8647.8747.6947.6947.69-0.08%51,308
Aug 8, 202547.5047.7647.5047.7347.730.65%21,312
Aug 7, 202547.6047.6647.3047.4247.420.23%24,965
Aug 6, 202547.2347.3847.0947.3147.310.34%24,999
Aug 5, 202547.3347.3847.0647.1547.151.03%33,424
Aug 1, 202546.8746.8746.4146.6746.67-1.58%72,649
Jul 31, 202547.8247.8647.3547.4247.42-0.38%32,644
Jul 30, 202547.6847.7447.4147.6047.600.02%39,107
Jul 29, 202547.7747.7747.5347.5947.590.11%30,808
Jul 28, 202547.7247.7247.4547.5447.54-0.23%29,401
Jul 25, 202547.4847.6947.4547.6547.650.57%37,445
Jul 24, 202547.3447.4447.3047.3847.380.21%19,786
Jul 23, 202547.0747.3047.0447.2847.281.03%29,696
Jul 22, 202547.0047.0046.6846.8046.80-0.34%24,105
Jul 21, 202546.9947.1846.9546.9646.960.02%27,063
Jul 18, 202547.2047.2046.9246.9546.95-0.32%40,070
Jul 17, 202546.8647.1246.8647.1047.100.99%33,455
Jul 16, 202546.7246.7246.2646.6446.640.09%44,194