iShares Core Growth ETF Portfolio (TSX:XGRO)
Canada
· Delayed Price · Currency is CAD 34.98
-0.26 (-0.74%)
At close: Dec 5, 2025
TSX:XGRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 35.17 | 35.19 | 34.97 | 34.98 | 34.98 | -0.74% | 60,479 |
| Dec 4, 2025 | 35.21 | 35.24 | 35.15 | 35.24 | 35.24 | 0.31% | 89,017 |
| Dec 3, 2025 | 35.00 | 35.14 | 34.97 | 35.13 | 35.13 | 0.23% | 115,067 |
| Dec 2, 2025 | 35.15 | 35.15 | 34.98 | 35.05 | 35.05 | 0.03% | 73,988 |
| Dec 1, 2025 | 35.04 | 35.16 | 34.99 | 35.04 | 35.04 | -0.48% | 95,033 |
| Nov 28, 2025 | 35.16 | 35.22 | 35.10 | 35.21 | 35.21 | -0.03% | 61,158 |
| Nov 27, 2025 | 35.20 | 35.24 | 35.15 | 35.22 | 35.22 | 0.20% | 47,078 |
| Nov 26, 2025 | 35.07 | 35.20 | 35.07 | 35.15 | 35.15 | 0.49% | 86,560 |
| Nov 25, 2025 | 34.75 | 35.00 | 34.70 | 34.98 | 34.98 | 0.84% | 71,015 |
| Nov 24, 2025 | 34.49 | 34.71 | 34.44 | 34.69 | 34.69 | 0.99% | 108,434 |
| Nov 21, 2025 | 34.12 | 34.48 | 34.07 | 34.35 | 34.35 | 0.88% | 92,230 |
| Nov 20, 2025 | 34.69 | 34.77 | 34.05 | 34.05 | 34.05 | -0.96% | 119,174 |
| Nov 19, 2025 | 34.32 | 34.45 | 34.24 | 34.38 | 34.38 | 0.53% | 96,018 |
| Nov 18, 2025 | 34.27 | 34.32 | 34.08 | 34.20 | 34.20 | -0.84% | 104,790 |
| Nov 17, 2025 | 34.71 | 34.77 | 34.39 | 34.49 | 34.49 | -0.78% | 129,249 |
| Nov 14, 2025 | 34.50 | 34.86 | 34.45 | 34.76 | 34.76 | -0.06% | 114,185 |
| Nov 13, 2025 | 35.11 | 35.11 | 34.74 | 34.78 | 34.78 | -1.11% | 103,878 |
| Nov 12, 2025 | 35.13 | 35.21 | 35.12 | 35.17 | 35.17 | 0.31% | 89,327 |
| Nov 11, 2025 | 34.95 | 35.09 | 34.94 | 35.06 | 35.06 | 0.26% | 76,632 |
| Nov 10, 2025 | 34.82 | 34.98 | 34.79 | 34.97 | 34.97 | 1.04% | 74,355 |
| Nov 7, 2025 | 34.50 | 34.61 | 34.33 | 34.61 | 34.61 | -0.26% | 103,209 |
| Nov 6, 2025 | 34.93 | 34.93 | 34.65 | 34.70 | 34.70 | -0.57% | 72,443 |
| Nov 5, 2025 | 34.77 | 34.99 | 34.77 | 34.90 | 34.90 | 0.58% | 82,147 |
| Nov 4, 2025 | 34.81 | 34.87 | 34.68 | 34.70 | 34.70 | -0.89% | 115,173 |
| Nov 3, 2025 | 35.09 | 35.09 | 34.89 | 35.01 | 35.01 | 0.20% | 79,717 |
| Oct 31, 2025 | 35.12 | 35.12 | 34.82 | 34.94 | 34.94 | 0.29% | 76,021 |
| Oct 30, 2025 | 34.96 | 34.98 | 34.83 | 34.84 | 34.84 | -0.26% | 56,578 |
| Oct 29, 2025 | 35.12 | 35.12 | 34.83 | 34.93 | 34.93 | -0.40% | 84,715 |
| Oct 28, 2025 | 35.22 | 35.22 | 35.04 | 35.07 | 35.07 | -0.09% | 66,194 |
| Oct 27, 2025 | 35.06 | 35.10 | 35.00 | 35.10 | 35.10 | 0.59% | 76,281 |
| Oct 24, 2025 | 34.92 | 35.00 | 34.90 | 34.90 | 34.90 | 0.53% | 61,349 |
| Oct 23, 2025 | 34.59 | 34.77 | 34.59 | 34.71 | 34.71 | 0.49% | 47,140 |
| Oct 22, 2025 | 34.71 | 34.71 | 34.40 | 34.54 | 34.54 | -0.35% | 67,062 |
| Oct 21, 2025 | 34.80 | 34.80 | 34.66 | 34.66 | 34.66 | -0.57% | 62,687 |
| Oct 20, 2025 | 34.78 | 34.90 | 34.77 | 34.86 | 34.86 | 0.90% | 57,932 |
| Oct 17, 2025 | 34.52 | 34.60 | 34.43 | 34.55 | 34.55 | -0.20% | 80,618 |
| Oct 16, 2025 | 34.77 | 34.85 | 34.55 | 34.62 | 34.62 | -0.12% | 72,271 |
| Oct 15, 2025 | 34.71 | 34.84 | 34.53 | 34.66 | 34.66 | 0.43% | 52,265 |
| Oct 14, 2025 | 34.18 | 34.62 | 34.18 | 34.51 | 34.51 | 1.44% | 127,985 |
| Oct 10, 2025 | 34.67 | 34.67 | 34.00 | 34.02 | 34.02 | -1.76% | 201,067 |
| Oct 9, 2025 | 34.75 | 34.77 | 34.56 | 34.63 | 34.63 | -0.23% | 99,962 |
| Oct 8, 2025 | 34.63 | 34.71 | 34.57 | 34.71 | 34.71 | 0.46% | 55,277 |
| Oct 7, 2025 | 34.82 | 34.82 | 34.52 | 34.55 | 34.55 | -0.78% | 76,265 |
| Oct 6, 2025 | 34.78 | 34.82 | 34.68 | 34.82 | 34.82 | 0.49% | 94,747 |
| Oct 3, 2025 | 34.56 | 34.73 | 34.56 | 34.65 | 34.65 | 0.38% | 56,819 |
| Oct 2, 2025 | 34.53 | 34.55 | 34.42 | 34.52 | 34.52 | 0.20% | 103,123 |
| Oct 1, 2025 | 34.20 | 34.48 | 34.20 | 34.45 | 34.45 | 0.50% | 76,004 |
| Sep 30, 2025 | 34.23 | 34.30 | 34.12 | 34.28 | 34.28 | 0.09% | 54,516 |
| Sep 29, 2025 | 34.22 | 34.25 | 34.14 | 34.25 | 34.25 | 0.50% | 71,104 |
| Sep 26, 2025 | 34.04 | 34.08 | 34.00 | 34.08 | 34.08 | 0.32% | 31,186 |
| Sep 25, 2025 | 33.91 | 33.97 | 33.82 | 33.97 | 33.97 | -0.18% | 114,699 |
| Sep 24, 2025 | 34.18 | 34.18 | 34.01 | 34.03 | 34.03 | -0.44% | 68,715 |
| Sep 23, 2025 | 34.29 | 34.33 | 34.16 | 34.18 | 34.06 | -0.20% | 81,848 |
| Sep 22, 2025 | 34.09 | 34.26 | 34.06 | 34.25 | 34.13 | 0.50% | 57,011 |
| Sep 19, 2025 | 34.09 | 34.45 | 33.95 | 34.08 | 33.96 | 0.21% | 58,176 |
| Sep 18, 2025 | 33.96 | 34.05 | 33.89 | 34.01 | 33.89 | 0.47% | 55,715 |
| Sep 17, 2025 | 33.88 | 33.95 | 33.70 | 33.85 | 33.74 | - | 55,032 |
| Sep 16, 2025 | 33.91 | 33.91 | 33.80 | 33.85 | 33.74 | -0.18% | 77,149 |
| Sep 15, 2025 | 33.95 | 33.99 | 33.89 | 33.91 | 33.79 | 0.03% | 89,183 |
| Sep 12, 2025 | 33.95 | 33.95 | 33.87 | 33.90 | 33.78 | -0.12% | 53,065 |
| Sep 11, 2025 | 33.81 | 33.95 | 33.81 | 33.94 | 33.82 | 0.68% | 30,028 |
| Sep 10, 2025 | 33.72 | 33.75 | 33.68 | 33.71 | 33.60 | 0.24% | 46,737 |
| Sep 9, 2025 | 33.57 | 33.64 | 33.50 | 33.63 | 33.52 | 0.27% | 46,443 |
| Sep 8, 2025 | 33.56 | 33.58 | 33.48 | 33.54 | 33.43 | 0.24% | 86,014 |
| Sep 5, 2025 | 33.43 | 33.55 | 33.32 | 33.46 | 33.35 | 0.30% | 39,884 |
| Sep 4, 2025 | 33.15 | 33.36 | 33.15 | 33.36 | 33.25 | 0.79% | 67,237 |
| Sep 3, 2025 | 33.07 | 33.10 | 33.01 | 33.10 | 32.99 | 0.36% | 45,678 |
| Sep 2, 2025 | 32.94 | 32.98 | 32.78 | 32.98 | 32.87 | -0.21% | 105,133 |
| Aug 29, 2025 | 33.16 | 33.16 | 32.98 | 33.05 | 32.94 | -0.45% | 54,443 |
| Aug 28, 2025 | 33.15 | 33.20 | 33.09 | 33.20 | 33.09 | - | 61,608 |
| Aug 27, 2025 | 33.11 | 33.20 | 33.09 | 33.20 | 33.09 | 0.12% | 63,134 |
| Aug 26, 2025 | 33.11 | 33.16 | 33.05 | 33.16 | 33.05 | -0.15% | 64,832 |
| Aug 25, 2025 | 33.24 | 33.24 | 33.10 | 33.21 | 33.10 | -0.12% | 94,545 |
| Aug 22, 2025 | 33.05 | 33.29 | 33.03 | 33.25 | 33.14 | 1.00% | 75,497 |
| Aug 21, 2025 | 32.95 | 32.97 | 32.86 | 32.92 | 32.81 | -0.12% | 72,597 |
| Aug 20, 2025 | 32.93 | 32.97 | 32.80 | 32.96 | 32.85 | 0.12% | 92,900 |
| Aug 19, 2025 | 33.00 | 33.07 | 32.92 | 32.92 | 32.81 | -0.06% | 83,019 |
| Aug 18, 2025 | 32.98 | 32.98 | 32.90 | 32.94 | 32.83 | -0.12% | 106,743 |
| Aug 15, 2025 | 33.00 | 33.00 | 32.92 | 32.98 | 32.87 | 0.03% | 75,557 |
| Aug 14, 2025 | 32.95 | 32.97 | 32.87 | 32.97 | 32.86 | 0.03% | 89,396 |
| Aug 13, 2025 | 32.97 | 32.97 | 32.89 | 32.96 | 32.85 | 0.37% | 52,265 |
| Aug 12, 2025 | 32.66 | 32.84 | 32.65 | 32.84 | 32.73 | 0.77% | 57,683 |
| Aug 11, 2025 | 32.62 | 32.68 | 32.58 | 32.59 | 32.48 | -0.03% | 82,438 |
| Aug 8, 2025 | 32.52 | 32.63 | 32.52 | 32.60 | 32.49 | 0.43% | 79,308 |
| Aug 7, 2025 | 32.54 | 32.62 | 32.40 | 32.46 | 32.35 | 0.06% | 124,724 |
| Aug 6, 2025 | 32.38 | 32.46 | 32.35 | 32.44 | 32.33 | 0.46% | 109,255 |
| Aug 5, 2025 | 32.44 | 32.44 | 32.24 | 32.29 | 32.18 | 0.72% | 93,847 |
| Aug 1, 2025 | 32.09 | 32.09 | 31.80 | 32.06 | 31.95 | -1.05% | 159,054 |
| Jul 31, 2025 | 32.53 | 32.53 | 32.26 | 32.40 | 32.29 | -0.28% | 142,745 |
| Jul 30, 2025 | 32.50 | 32.50 | 32.28 | 32.49 | 32.38 | 0.25% | 84,233 |
| Jul 29, 2025 | 32.51 | 32.51 | 32.37 | 32.41 | 32.30 | 0.15% | 93,127 |
| Jul 28, 2025 | 32.52 | 32.52 | 32.30 | 32.36 | 32.25 | -0.31% | 93,485 |
| Jul 25, 2025 | 32.37 | 32.47 | 32.32 | 32.46 | 32.35 | 0.50% | 74,506 |
| Jul 24, 2025 | 32.29 | 32.34 | 32.26 | 32.30 | 32.19 | 0.09% | 48,245 |
| Jul 23, 2025 | 32.17 | 32.29 | 32.15 | 32.27 | 32.16 | 0.72% | 77,847 |
| Jul 22, 2025 | 32.11 | 32.11 | 32.00 | 32.04 | 31.93 | -0.16% | 71,159 |
| Jul 21, 2025 | 32.16 | 32.20 | 32.08 | 32.09 | 31.98 | 0.06% | 103,224 |
| Jul 18, 2025 | 32.16 | 32.16 | 32.05 | 32.07 | 31.96 | -0.25% | 119,579 |
| Jul 17, 2025 | 31.96 | 32.15 | 31.96 | 32.15 | 32.04 | 0.85% | 63,356 |
| Jul 16, 2025 | 31.93 | 31.93 | 31.67 | 31.88 | 31.77 | 0.09% | 128,886 |