Skip to main content
iShares Core Conservative Balanced ETF Portfolio (TSX:XCNS)
Canada flag Canada · Delayed Price · Currency is CAD
25.37
-0.19 (-0.74%)
At close: Dec 5, 2025

TSX:XCNS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.4625.4625.3725.3725.37-0.74%33,997
Dec 4, 202525.6125.6125.5325.5625.56-7,130
Dec 3, 202525.5625.5725.5225.5625.560.24%39,872
Dec 2, 202525.5825.5825.4925.5025.50-0.16%7,770
Dec 1, 202525.5625.5625.5025.5425.54-1.08%17,283
Nov 28, 202525.6525.8225.5925.8225.820.51%10,469
Nov 27, 202525.6725.7125.6125.6925.690.31%7,112
Nov 26, 202525.5725.6125.5625.6125.610.31%16,208
Nov 25, 202525.4025.5325.4025.5325.530.55%6,289
Nov 24, 202525.3525.3925.3125.3925.390.59%11,369
Nov 21, 202525.1925.2525.1925.2425.240.36%10,331
Nov 20, 202525.3025.3325.1425.1525.15-0.24%5,179
Nov 19, 202525.0025.2225.0025.2125.210.20%21,737
Nov 18, 202525.2425.2425.1125.1625.16-0.42%1,269
Nov 17, 202525.3925.3925.2525.2725.27-0.41%9,318
Nov 14, 202525.3325.4325.3325.3725.37-0.16%3,125
Nov 13, 202525.6325.6325.4125.4125.41-0.70%10,917
Nov 12, 202525.5925.6025.5725.5925.590.20%3,665
Nov 11, 202525.4425.5525.4425.5425.540.20%11,975
Nov 10, 202525.5125.5125.4325.4925.490.59%4,580
Nov 7, 202525.3625.3625.2725.3425.34-0.39%2,816
Nov 6, 202525.5525.5525.4425.4425.44-0.08%7,637
Nov 5, 202525.4925.4925.4325.4625.460.24%12,780
Nov 4, 202525.4325.4425.3925.4025.40-0.39%4,044
Nov 3, 202525.6025.6025.5025.5025.500.04%10,213
Oct 31, 202525.5325.5325.4525.4925.490.16%5,621
Oct 30, 202525.5425.5425.4525.4525.45-0.12%3,093
Oct 29, 202525.5625.5625.4825.4825.48-0.47%8,763
Oct 28, 202525.6425.6425.5825.6025.60-5,745
Oct 27, 202525.5525.6025.5525.6025.600.39%6,490
Oct 24, 202525.4625.5425.4625.5025.500.35%17,982
Oct 23, 202525.3525.4425.3525.4125.410.20%3,724
Oct 22, 202525.3825.3925.3625.3625.36-0.20%3,213
Oct 21, 202525.5525.5525.4125.4125.41-0.35%14,411
Oct 20, 202525.4825.5025.4825.5025.500.55%3,663
Oct 17, 202525.3825.3825.3225.3625.36-0.08%6,062
Oct 16, 202525.3825.4525.3625.3825.38-7,544
Oct 15, 202525.3125.4225.3125.3825.380.32%6,891
Oct 14, 202524.8025.3224.8025.3025.300.84%15,264
Oct 10, 202525.2325.2525.0925.0925.09-0.75%5,311
Oct 9, 202525.4025.4025.2825.2825.28-0.16%2,622
Oct 8, 202525.3125.3225.2925.3225.320.20%8,092
Oct 7, 202525.3725.3725.2625.2725.27-0.16%1,864
Oct 6, 202525.3125.3325.3125.3125.310.16%11,088
Oct 2, 202525.3325.3325.2325.2725.270.16%8,106
Oct 1, 202525.1725.2425.1725.2325.230.20%9,553
Sep 30, 202525.1925.1925.1425.1825.180.22%5,208
Sep 29, 202525.0825.1325.0825.1325.130.26%7,190
Sep 26, 202525.0625.0625.0325.0625.060.28%9,046
Sep 25, 202525.0225.0224.9524.9924.99-0.24%14,701
Sep 24, 202525.1725.1725.0525.0525.05-0.63%3,879
Sep 23, 202525.3225.3225.2125.2125.07-0.08%7,768
Sep 22, 202525.2425.2525.2325.2325.090.24%14,720
Sep 19, 202525.4625.4625.1725.1725.030.08%3,420
Sep 18, 202525.1825.1825.0725.1525.010.16%5,895
Sep 17, 202525.1125.1425.1025.1124.970.08%1,339
Sep 16, 202525.1725.1725.0825.0924.95-0.08%12,746
Sep 15, 202525.1825.1825.1125.1124.970.08%4,078
Sep 12, 202525.1325.1325.0925.0924.95-0.12%1,605
Sep 11, 202525.1025.1225.0725.1224.980.40%5,631
Sep 10, 202524.9825.0324.9825.0224.880.28%2,093
Sep 9, 202525.0225.0224.9524.9524.810.08%1,700
Sep 8, 202524.9424.9424.9124.9324.790.28%10,570
Sep 5, 202524.9524.9524.8424.8624.720.44%6,818
Sep 4, 202524.6624.7524.6624.7524.610.49%2,719
Sep 3, 202524.5424.6324.5424.6324.490.45%4,174
Sep 2, 202524.5124.5324.4724.5224.38-0.41%13,643
Aug 29, 202524.5824.6224.5824.6224.48-0.08%8,832
Aug 28, 202524.5924.6424.5924.6424.500.28%2,121
Aug 27, 202524.5324.5724.5324.5724.43-0.08%3,031
Aug 26, 202524.5924.5924.5524.5924.45-0.04%7,608
Aug 25, 202524.5824.6024.5824.6024.46-0.24%2,057
Aug 22, 202524.5824.6724.5824.6624.520.67%4,987
Aug 21, 202524.4924.5024.4824.5024.36-0.10%3,225
Aug 19, 202524.5024.5224.5024.5224.380.12%1,637
Aug 18, 202524.5724.5724.4924.4924.35-0.12%3,281
Aug 15, 202524.5824.5824.5224.5224.38-0.12%3,239
Aug 14, 202524.6024.6024.5324.5524.41-2,748
Aug 13, 202524.5724.5724.5524.5524.410.29%653
Aug 12, 202524.4924.4924.4724.4824.350.25%2,372
Aug 11, 202524.4624.4624.4224.4224.29-0.04%2,529
Aug 8, 202524.4524.4524.4324.4324.300.29%2,085
Aug 7, 202524.4524.4524.3624.3624.23-0.04%2,815
Aug 6, 202524.3924.3924.3224.3724.240.25%14,138
Aug 5, 202524.3424.3424.3124.3124.180.58%4,875
Aug 1, 202524.1724.1824.1524.1724.04-0.41%2,963
Jul 31, 202524.3524.3524.2524.2724.140.12%11,426
Jul 30, 202524.3224.3224.2424.2424.11-0.16%7,098
Jul 29, 202524.2424.2824.2424.2824.150.25%2,742
Jul 28, 202524.3124.3124.2224.2224.09-0.21%2,930
Jul 25, 202524.1524.2724.1524.2724.140.37%3,430
Jul 24, 202524.1624.2024.1624.1824.050.08%2,376
Jul 23, 202524.0924.1624.0924.1624.030.12%1,132
Jul 22, 202524.1824.1824.1024.1324.00-16,312
Jul 21, 202524.1924.1924.1324.1324.000.21%13,950
Jul 18, 202524.1824.1824.0824.0823.95-0.08%10,027
Jul 17, 202523.9824.1023.9824.1023.970.50%6,701
Jul 16, 202523.9623.9823.9423.9823.850.04%2,020
Jul 15, 202524.0224.0523.9723.9723.84-0.42%8,559
Jul 14, 202524.0224.0724.0224.0723.940.08%9,353