Skip to main content
iShares Core Conservative Balanced ETF Portfolio (TSX:XCNS)
Canada flag Canada · Delayed Price · Currency is CAD
25.49
+0.07 (0.28%)
Mar 9, 2026, 3:33 PM EST

TSX:XCNS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202625.3025.3725.2025.36--0.24%13,408
Mar 6, 202625.4825.4925.4125.4225.42-0.82%15,701
Mar 5, 202625.7325.7325.5825.6325.63-0.77%11,296
Mar 4, 202625.8525.8525.8325.8325.830.31%2,349
Mar 3, 202625.7725.7725.5825.7525.75-1.00%13,142
Mar 2, 202626.0026.0125.9226.0126.01-0.27%25,763
Feb 27, 202626.1426.1426.0526.0826.08-0.19%31,245
Feb 26, 202626.1226.1326.0626.1326.130.08%27,676
Feb 25, 202626.1526.1526.0726.1126.110.23%19,612
Feb 24, 202626.0226.0526.0026.0526.050.27%5,803
Feb 23, 202626.0626.0625.9725.9825.98-0.13%6,548
Feb 20, 202625.9626.0225.9626.0226.020.29%6,000
Feb 19, 202625.9325.9425.9025.9425.94-0.04%9,632
Feb 18, 202625.9325.9825.9125.9525.950.39%11,459
Feb 17, 202625.8525.8725.7825.8525.850.12%10,348
Feb 13, 202625.7825.8525.7525.8225.820.35%18,282
Feb 12, 202625.8425.8625.7325.7325.73-0.43%18,834
Feb 11, 202625.8725.8725.8125.8425.840.16%7,835
Feb 10, 202625.8125.8225.8025.8025.800.16%6,038
Feb 9, 202625.7325.7825.6925.7625.760.23%11,143
Feb 6, 202625.5925.7025.5925.7025.700.71%23,801
Feb 5, 202625.5825.5825.5025.5225.52-0.39%35,169
Feb 4, 202625.7325.7325.5525.6225.620.08%18,593
Feb 3, 202625.6525.6525.5425.6025.60-0.19%5,900
Feb 2, 202625.6025.6525.5925.6525.650.43%25,009
Jan 30, 202625.5925.5925.5025.5425.54-0.27%24,718
Jan 29, 202625.7625.7625.5525.6125.61-0.19%11,802
Jan 28, 202625.7725.7725.6425.6625.66-0.12%16,447
Jan 27, 202625.7725.7725.6925.6925.69-0.19%6,797
Jan 26, 202625.8825.8825.7425.7425.740.35%33,646
Jan 23, 202625.7025.7025.6225.6525.65-0.12%5,065
Jan 22, 202625.8025.8025.6825.6825.680.20%23,646
Jan 21, 202625.5325.6425.5325.6325.630.43%36,250
Jan 20, 202625.6925.6925.5125.5225.52-0.97%15,536
Jan 19, 202625.5925.8025.5925.7725.77-0.04%24,625
Jan 16, 202625.8525.8525.7525.7825.780.04%10,512
Jan 15, 202625.8125.8125.7725.7725.770.19%11,422
Jan 14, 202625.6225.7225.6225.7225.720.16%6,974
Jan 13, 202625.7825.7825.6825.6825.68-0.19%9,880
Jan 12, 202625.7725.7725.6825.7325.730.12%58,784
Jan 9, 202625.6425.7025.6325.7025.700.47%13,612
Jan 8, 202625.5625.5825.5225.5825.580.04%19,599
Jan 7, 202625.5825.5925.5225.5725.570.12%17,265
Jan 6, 202625.5125.5425.4725.5425.540.27%13,647
Jan 5, 202625.3825.4825.3825.4725.470.69%12,082
Jan 2, 202625.4125.4125.2725.3025.300.08%17,947
Dec 31, 202525.3525.3525.2825.2825.28-0.18%5,801
Dec 30, 202525.4125.4125.3225.3225.32-0.82%19,779
Dec 29, 202525.5325.5425.4925.5325.35-15,915
Dec 24, 202525.5625.5625.5125.5325.350.04%2,075
Dec 23, 202525.4325.5225.4325.5225.340.24%5,234
Dec 22, 202525.5025.5025.4425.4625.280.12%12,376
Dec 19, 202525.2625.4425.2625.4325.250.24%6,332
Dec 18, 202525.3325.3725.3325.3725.190.46%3,694
Dec 17, 202525.3825.3825.2625.2625.08-0.37%3,667
Dec 16, 202525.3425.3525.3025.3525.17-0.16%3,042
Dec 15, 202525.4425.4425.3925.3925.210.16%2,059
Dec 12, 202525.4625.4625.3525.3525.17-0.39%9,784
Dec 11, 202525.4425.4825.4425.4525.270.08%76,356
Dec 10, 202525.3425.4325.3425.4325.250.41%7,724
Dec 9, 202525.3625.3625.3325.3325.15-0.10%29,086
Dec 8, 202525.3825.3825.3025.3525.17-0.08%6,074
Dec 5, 202525.4625.4625.3725.3725.19-0.74%33,997
Dec 4, 202525.6125.6125.5325.5625.38-7,130
Dec 3, 202525.5625.5725.5225.5625.380.24%39,872
Dec 2, 202525.5825.5825.4925.5025.32-0.16%7,770
Dec 1, 202525.5625.5625.5025.5425.36-1.08%17,283
Nov 28, 202525.6525.8225.5925.8225.640.51%10,469
Nov 27, 202525.6725.7125.6125.6925.510.31%7,112
Nov 26, 202525.5725.6125.5625.6125.430.31%16,208
Nov 25, 202525.4025.5325.4025.5325.350.55%6,289
Nov 24, 202525.3525.3925.3125.3925.210.59%11,369
Nov 21, 202525.1925.2525.1925.2425.060.36%10,331
Nov 20, 202525.3025.3325.1425.1524.97-0.24%5,179
Nov 19, 202525.0025.2225.0025.2125.030.20%21,737
Nov 18, 202525.2425.2425.1125.1624.98-0.42%1,269
Nov 17, 202525.3925.3925.2525.2725.09-0.41%9,318
Nov 14, 202525.3325.4325.3325.3725.19-0.16%3,125
Nov 13, 202525.6325.6325.4125.4125.23-0.70%10,917
Nov 12, 202525.5925.6025.5725.5925.410.20%3,665
Nov 11, 202525.4425.5525.4425.5425.360.20%11,975
Nov 10, 202525.5125.5125.4325.4925.310.59%4,580
Nov 7, 202525.3625.3625.2725.3425.16-0.39%2,816
Nov 6, 202525.5525.5525.4425.4425.26-0.08%7,637
Nov 5, 202525.4925.4925.4325.4625.280.24%12,780
Nov 4, 202525.4325.4425.3925.4025.22-0.39%4,044
Nov 3, 202525.6025.6025.5025.5025.320.04%10,213
Oct 31, 202525.5325.5325.4525.4925.310.16%5,621
Oct 30, 202525.5425.5425.4525.4525.27-0.12%3,093
Oct 29, 202525.5625.5625.4825.4825.30-0.47%8,763
Oct 28, 202525.6425.6425.5825.6025.42-5,745
Oct 27, 202525.5525.6025.5525.6025.420.39%6,490
Oct 24, 202525.4625.5425.4625.5025.320.35%17,982
Oct 23, 202525.3525.4425.3525.4125.230.20%3,724
Oct 22, 202525.3825.3925.3625.3625.18-0.20%3,213
Oct 21, 202525.5525.5525.4125.4125.23-0.35%14,411
Oct 20, 202525.4825.5025.4825.5025.320.55%3,663
Oct 17, 202525.3825.3825.3225.3625.18-0.08%6,062
Oct 16, 202525.3825.4525.3625.3825.20-7,544
Oct 15, 202525.3125.4225.3125.3825.200.32%6,891