iShares Core Equity ETF Portfolio (TSX:XEQT)
Canada
· Delayed Price · Currency is CAD 40.00
-0.28 (-0.70%)
At close: Dec 5, 2025
TSX:XEQT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 40.24 | 40.29 | 39.97 | 40.00 | 40.00 | -0.70% | 436,402 |
| Dec 4, 2025 | 40.22 | 40.30 | 40.16 | 40.28 | 40.28 | 0.40% | 255,940 |
| Dec 3, 2025 | 39.97 | 40.13 | 39.95 | 40.12 | 40.12 | 0.25% | 298,222 |
| Dec 2, 2025 | 40.12 | 40.15 | 39.90 | 40.02 | 40.02 | 0.10% | 425,223 |
| Dec 1, 2025 | 40.00 | 40.15 | 39.94 | 39.98 | 39.98 | -0.89% | 560,403 |
| Nov 28, 2025 | 40.20 | 40.34 | 40.00 | 40.34 | 40.34 | -0.15% | 486,593 |
| Nov 27, 2025 | 40.20 | 40.43 | 40.16 | 40.40 | 40.40 | 0.72% | 334,730 |
| Nov 26, 2025 | 40.00 | 40.18 | 40.00 | 40.11 | 40.11 | 0.53% | 435,149 |
| Nov 25, 2025 | 39.58 | 39.92 | 39.42 | 39.90 | 39.90 | 0.99% | 422,193 |
| Nov 24, 2025 | 39.15 | 39.53 | 39.10 | 39.51 | 39.51 | 1.33% | 642,999 |
| Nov 21, 2025 | 38.80 | 39.23 | 38.64 | 38.99 | 38.99 | 0.94% | 705,530 |
| Nov 20, 2025 | 39.50 | 39.64 | 38.60 | 38.63 | 38.63 | -1.21% | 905,527 |
| Nov 19, 2025 | 38.95 | 39.20 | 38.89 | 39.10 | 39.10 | 0.64% | 541,709 |
| Nov 18, 2025 | 38.97 | 39.05 | 38.66 | 38.85 | 38.85 | -1.02% | 810,691 |
| Nov 17, 2025 | 39.49 | 39.63 | 39.09 | 39.25 | 39.25 | -0.91% | 758,631 |
| Nov 14, 2025 | 39.27 | 39.75 | 39.11 | 39.61 | 39.61 | -0.03% | 592,474 |
| Nov 13, 2025 | 40.07 | 40.10 | 39.55 | 39.62 | 39.62 | -1.32% | 490,356 |
| Nov 12, 2025 | 40.14 | 40.21 | 40.08 | 40.15 | 40.15 | 0.46% | 389,255 |
| Nov 11, 2025 | 39.87 | 40.01 | 39.82 | 39.97 | 39.97 | 0.24% | 375,038 |
| Nov 10, 2025 | 39.71 | 39.90 | 39.62 | 39.87 | 39.87 | 1.24% | 436,923 |
| Nov 7, 2025 | 39.20 | 39.38 | 38.95 | 39.38 | 39.38 | -0.25% | 735,963 |
| Nov 6, 2025 | 39.77 | 39.79 | 39.41 | 39.48 | 39.48 | -0.68% | 489,031 |
| Nov 5, 2025 | 39.58 | 39.89 | 39.55 | 39.75 | 39.75 | 0.66% | 323,957 |
| Nov 4, 2025 | 39.57 | 39.73 | 39.47 | 39.49 | 39.49 | -1.08% | 541,873 |
| Nov 3, 2025 | 40.00 | 40.00 | 39.75 | 39.92 | 39.92 | 0.23% | 459,363 |
| Oct 31, 2025 | 39.94 | 39.94 | 39.65 | 39.83 | 39.83 | 0.38% | 383,384 |
| Oct 30, 2025 | 39.80 | 39.89 | 39.67 | 39.68 | 39.68 | -0.35% | 419,196 |
| Oct 29, 2025 | 40.03 | 40.03 | 39.63 | 39.82 | 39.82 | -0.35% | 646,296 |
| Oct 28, 2025 | 40.09 | 40.09 | 39.91 | 39.96 | 39.96 | -0.14% | 449,766 |
| Oct 27, 2025 | 39.98 | 40.02 | 39.89 | 40.02 | 40.02 | 0.65% | 371,874 |
| Oct 24, 2025 | 39.72 | 39.88 | 39.70 | 39.76 | 39.76 | 0.67% | 347,163 |
| Oct 23, 2025 | 39.33 | 39.57 | 39.33 | 39.49 | 39.49 | 0.59% | 303,789 |
| Oct 22, 2025 | 39.40 | 39.44 | 39.05 | 39.26 | 39.26 | -0.38% | 489,737 |
| Oct 21, 2025 | 39.60 | 39.60 | 39.40 | 39.41 | 39.41 | -0.76% | 415,477 |
| Oct 20, 2025 | 39.53 | 39.74 | 39.53 | 39.71 | 39.71 | 1.12% | 330,546 |
| Oct 17, 2025 | 39.22 | 39.35 | 39.09 | 39.27 | 39.27 | -0.27% | 420,243 |
| Oct 16, 2025 | 39.62 | 39.71 | 39.25 | 39.38 | 39.38 | -0.34% | 665,182 |
| Oct 15, 2025 | 39.38 | 39.70 | 39.24 | 39.51 | 39.51 | 0.64% | 447,503 |
| Oct 14, 2025 | 38.90 | 39.40 | 38.78 | 39.26 | 39.26 | 1.76% | 883,896 |
| Oct 10, 2025 | 39.48 | 39.48 | 38.55 | 38.58 | 38.58 | -2.28% | 1,394,487 |
| Oct 9, 2025 | 39.61 | 39.61 | 39.36 | 39.48 | 39.48 | -0.23% | 599,770 |
| Oct 8, 2025 | 39.45 | 39.57 | 39.37 | 39.57 | 39.57 | 0.53% | 386,561 |
| Oct 7, 2025 | 39.63 | 39.63 | 39.30 | 39.36 | 39.36 | -0.58% | 614,133 |
| Oct 6, 2025 | 39.67 | 39.69 | 39.52 | 39.59 | 39.59 | 0.28% | 519,167 |
| Oct 3, 2025 | 39.36 | 39.58 | 39.35 | 39.48 | 39.48 | 0.50% | 480,324 |
| Oct 2, 2025 | 39.34 | 39.34 | 39.13 | 39.29 | 39.29 | 0.22% | 503,800 |
| Oct 1, 2025 | 38.94 | 39.23 | 38.92 | 39.20 | 39.20 | 0.64% | 478,744 |
| Sep 30, 2025 | 38.83 | 38.97 | 38.71 | 38.95 | 38.95 | 0.32% | 380,932 |
| Sep 29, 2025 | 38.79 | 38.89 | 38.75 | 38.83 | 38.83 | 0.34% | 434,086 |
| Sep 26, 2025 | 38.58 | 38.72 | 38.56 | 38.70 | 38.70 | 0.43% | 315,104 |
| Sep 25, 2025 | 38.53 | 38.54 | 38.31 | 38.53 | 38.53 | -0.23% | 511,432 |
| Sep 24, 2025 | 38.78 | 38.81 | 38.59 | 38.62 | 38.62 | -0.34% | 472,488 |
| Sep 23, 2025 | 38.91 | 38.98 | 38.72 | 38.75 | 38.65 | -0.30% | 559,345 |
| Sep 22, 2025 | 38.61 | 38.88 | 38.59 | 38.87 | 38.76 | 0.66% | 557,250 |
| Sep 19, 2025 | 38.62 | 38.75 | 38.43 | 38.61 | 38.51 | 0.26% | 656,795 |
| Sep 18, 2025 | 38.45 | 38.59 | 38.37 | 38.51 | 38.41 | 0.65% | 445,964 |
| Sep 17, 2025 | 38.31 | 38.41 | 38.10 | 38.26 | 38.16 | - | 587,815 |
| Sep 16, 2025 | 38.40 | 38.40 | 38.20 | 38.26 | 38.16 | -0.34% | 364,287 |
| Sep 15, 2025 | 38.43 | 38.49 | 38.34 | 38.39 | 38.29 | 0.13% | 462,122 |
| Sep 12, 2025 | 38.44 | 38.44 | 38.32 | 38.34 | 38.24 | -0.18% | 603,199 |
| Sep 11, 2025 | 38.24 | 38.43 | 38.23 | 38.41 | 38.31 | 0.73% | 377,412 |
| Sep 10, 2025 | 38.16 | 38.17 | 38.06 | 38.13 | 38.03 | 0.29% | 434,063 |
| Sep 9, 2025 | 37.97 | 38.03 | 37.84 | 38.02 | 37.92 | 0.32% | 448,590 |
| Sep 8, 2025 | 37.88 | 37.94 | 37.80 | 37.90 | 37.80 | 0.19% | 439,548 |
| Sep 5, 2025 | 37.85 | 37.94 | 37.62 | 37.83 | 37.73 | 0.37% | 513,687 |
| Sep 4, 2025 | 37.47 | 37.70 | 37.42 | 37.69 | 37.59 | 0.83% | 315,441 |
| Sep 3, 2025 | 37.31 | 37.39 | 37.25 | 37.38 | 37.28 | 0.40% | 317,930 |
| Sep 2, 2025 | 37.09 | 37.23 | 36.96 | 37.23 | 37.13 | -0.19% | 633,743 |
| Aug 29, 2025 | 37.44 | 37.44 | 37.21 | 37.30 | 37.20 | -0.45% | 411,664 |
| Aug 28, 2025 | 37.49 | 37.50 | 37.37 | 37.47 | 37.37 | 0.11% | 288,023 |
| Aug 27, 2025 | 37.46 | 37.50 | 37.40 | 37.43 | 37.33 | -0.16% | 386,665 |
| Aug 26, 2025 | 37.39 | 37.49 | 37.32 | 37.49 | 37.39 | 0.19% | 398,303 |
| Aug 25, 2025 | 37.56 | 37.57 | 37.42 | 37.42 | 37.32 | -0.53% | 442,505 |
| Aug 22, 2025 | 37.30 | 37.68 | 37.30 | 37.62 | 37.52 | 1.07% | 416,607 |
| Aug 21, 2025 | 37.14 | 37.24 | 37.09 | 37.22 | 37.12 | 0.05% | 442,323 |
| Aug 20, 2025 | 37.21 | 37.23 | 36.99 | 37.20 | 37.10 | 0.03% | 507,973 |
| Aug 19, 2025 | 37.27 | 37.37 | 37.16 | 37.19 | 37.09 | -0.05% | 276,203 |
| Aug 18, 2025 | 37.16 | 37.22 | 37.10 | 37.21 | 37.11 | - | 338,301 |
| Aug 15, 2025 | 37.25 | 37.26 | 37.15 | 37.21 | 37.11 | - | 376,033 |
| Aug 14, 2025 | 37.20 | 37.21 | 37.07 | 37.21 | 37.11 | 0.08% | 374,486 |
| Aug 13, 2025 | 37.13 | 37.18 | 37.08 | 37.18 | 37.08 | 0.38% | 303,099 |
| Aug 12, 2025 | 36.85 | 37.04 | 36.77 | 37.04 | 36.94 | 1.06% | 392,535 |
| Aug 11, 2025 | 36.68 | 36.79 | 36.63 | 36.65 | 36.56 | -0.05% | 480,925 |
| Aug 8, 2025 | 36.60 | 36.73 | 36.58 | 36.67 | 36.58 | 0.47% | 434,548 |
| Aug 7, 2025 | 36.60 | 36.71 | 36.39 | 36.50 | 36.41 | 0.08% | 495,398 |
| Aug 6, 2025 | 36.35 | 36.49 | 36.33 | 36.47 | 36.38 | 0.58% | 312,318 |
| Aug 5, 2025 | 36.29 | 36.39 | 36.14 | 36.26 | 36.17 | 1.34% | 360,421 |
| Aug 1, 2025 | 35.99 | 35.99 | 35.55 | 35.78 | 35.69 | -1.38% | 1,053,041 |
| Jul 31, 2025 | 36.54 | 36.59 | 36.23 | 36.28 | 36.19 | -0.44% | 435,057 |
| Jul 30, 2025 | 36.54 | 36.57 | 36.28 | 36.44 | 36.35 | -0.05% | 411,203 |
| Jul 29, 2025 | 36.55 | 36.57 | 36.41 | 36.46 | 36.37 | 0.16% | 260,473 |
| Jul 28, 2025 | 36.59 | 36.59 | 36.34 | 36.40 | 36.31 | -0.38% | 487,832 |
| Jul 25, 2025 | 36.36 | 36.57 | 36.36 | 36.54 | 36.45 | 0.55% | 316,523 |
| Jul 24, 2025 | 36.34 | 36.41 | 36.31 | 36.34 | 36.25 | 0.08% | 272,141 |
| Jul 23, 2025 | 36.13 | 36.34 | 36.11 | 36.31 | 36.22 | 0.95% | 220,083 |
| Jul 22, 2025 | 36.07 | 36.07 | 35.90 | 35.97 | 35.88 | -0.18% | 505,140 |
| Jul 21, 2025 | 36.10 | 36.21 | 36.03 | 36.04 | 35.94 | - | 346,241 |
| Jul 18, 2025 | 36.15 | 36.17 | 36.02 | 36.04 | 35.94 | -0.26% | 299,266 |
| Jul 17, 2025 | 35.88 | 36.16 | 35.88 | 36.13 | 36.04 | 0.91% | 279,014 |
| Jul 16, 2025 | 35.87 | 35.90 | 35.51 | 35.81 | 35.71 | 0.15% | 492,489 |