iShares Core Growth ETF Portfolio (TSX:XGRO)
Canada
· Delayed Price · Currency is CAD 35.31
+0.20 (0.57%)
At close: Mar 9, 2026
TSX:XGRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 34.75 | 35.37 | 34.54 | 35.31 | 35.31 | 0.57% | 227,657 |
| Mar 6, 2026 | 35.27 | 35.28 | 35.05 | 35.11 | 35.11 | -1.40% | 199,033 |
| Mar 5, 2026 | 35.80 | 35.81 | 35.43 | 35.61 | 35.61 | -0.97% | 166,354 |
| Mar 4, 2026 | 35.90 | 36.02 | 35.80 | 35.96 | 35.96 | 0.45% | 128,617 |
| Mar 3, 2026 | 36.00 | 36.00 | 35.29 | 35.80 | 35.80 | -2.19% | 359,043 |
| Mar 2, 2026 | 36.17 | 36.60 | 36.13 | 36.60 | 36.60 | 0.41% | 183,966 |
| Feb 27, 2026 | 36.50 | 36.50 | 36.36 | 36.45 | 36.45 | -0.52% | 189,491 |
| Feb 26, 2026 | 36.66 | 36.66 | 36.44 | 36.64 | 36.64 | 0.08% | 135,615 |
| Feb 25, 2026 | 36.54 | 36.65 | 36.48 | 36.61 | 36.61 | 0.52% | 81,717 |
| Feb 24, 2026 | 36.32 | 36.44 | 36.19 | 36.42 | 36.42 | 0.44% | 89,340 |
| Feb 23, 2026 | 36.46 | 36.46 | 36.13 | 36.26 | 36.26 | -0.41% | 137,351 |
| Feb 20, 2026 | 36.17 | 36.41 | 36.15 | 36.41 | 36.41 | 0.58% | 110,142 |
| Feb 19, 2026 | 36.15 | 36.20 | 36.05 | 36.20 | 36.20 | - | 100,850 |
| Feb 18, 2026 | 36.07 | 36.27 | 36.04 | 36.20 | 36.20 | 0.81% | 125,202 |
| Feb 17, 2026 | 35.94 | 35.98 | 35.70 | 35.91 | 35.91 | 0.03% | 118,217 |
| Feb 13, 2026 | 35.78 | 35.97 | 35.65 | 35.90 | 35.90 | 0.50% | 112,776 |
| Feb 12, 2026 | 36.17 | 36.17 | 35.68 | 35.72 | 35.72 | -1.01% | 154,642 |
| Feb 11, 2026 | 36.27 | 36.27 | 35.98 | 36.09 | 36.09 | 0.25% | 88,337 |
| Feb 10, 2026 | 36.06 | 36.08 | 35.94 | 36.00 | 36.00 | 0.10% | 98,709 |
| Feb 9, 2026 | 35.76 | 35.97 | 35.68 | 35.96 | 35.96 | 0.46% | 110,482 |
| Feb 6, 2026 | 35.44 | 35.80 | 35.44 | 35.80 | 35.80 | 1.43% | 113,822 |
| Feb 5, 2026 | 35.44 | 35.50 | 35.23 | 35.29 | 35.29 | -0.93% | 179,891 |
| Feb 4, 2026 | 35.73 | 35.76 | 35.46 | 35.62 | 35.62 | 0.06% | 134,759 |
| Feb 3, 2026 | 35.84 | 35.84 | 35.38 | 35.60 | 35.60 | -0.25% | 135,431 |
| Feb 2, 2026 | 35.44 | 35.74 | 35.44 | 35.69 | 35.69 | 0.71% | 152,900 |
| Jan 30, 2026 | 35.52 | 35.55 | 35.28 | 35.44 | 35.44 | -0.62% | 133,671 |
| Jan 29, 2026 | 35.85 | 35.85 | 35.42 | 35.66 | 35.66 | -0.31% | 150,691 |
| Jan 28, 2026 | 35.89 | 35.89 | 35.73 | 35.77 | 35.77 | -0.28% | 79,653 |
| Jan 27, 2026 | 35.98 | 35.98 | 35.83 | 35.87 | 35.87 | -0.11% | 71,307 |
| Jan 26, 2026 | 35.88 | 35.99 | 35.88 | 35.91 | 35.91 | 0.42% | 107,767 |
| Jan 23, 2026 | 35.85 | 35.85 | 35.68 | 35.76 | 35.76 | -0.28% | 93,263 |
| Jan 22, 2026 | 35.95 | 35.95 | 35.82 | 35.86 | 35.86 | 0.28% | 59,664 |
| Jan 21, 2026 | 35.55 | 35.85 | 35.49 | 35.76 | 35.76 | 0.82% | 115,484 |
| Jan 20, 2026 | 35.76 | 35.77 | 35.46 | 35.47 | 35.47 | -1.47% | 188,342 |
| Jan 19, 2026 | 35.80 | 36.00 | 35.80 | 36.00 | 36.00 | -0.19% | 139,742 |
| Jan 16, 2026 | 36.12 | 36.13 | 35.98 | 36.07 | 36.07 | 0.11% | 115,128 |
| Jan 15, 2026 | 36.04 | 36.12 | 36.01 | 36.03 | 36.03 | 0.25% | 113,493 |
| Jan 14, 2026 | 35.87 | 35.94 | 35.78 | 35.94 | 35.94 | 0.03% | 94,860 |
| Jan 13, 2026 | 36.03 | 36.03 | 35.88 | 35.93 | 35.93 | -0.22% | 175,732 |
| Jan 12, 2026 | 35.86 | 36.01 | 35.85 | 36.01 | 36.01 | 0.25% | 176,059 |
| Jan 9, 2026 | 35.73 | 35.93 | 35.73 | 35.92 | 35.92 | 0.87% | 99,230 |
| Jan 8, 2026 | 35.55 | 35.62 | 35.47 | 35.61 | 35.61 | 0.14% | 135,291 |
| Jan 7, 2026 | 35.59 | 35.63 | 35.45 | 35.56 | 35.56 | -0.08% | 118,889 |
| Jan 6, 2026 | 35.43 | 35.60 | 35.40 | 35.59 | 35.59 | 0.62% | 151,807 |
| Jan 5, 2026 | 35.22 | 35.39 | 35.22 | 35.37 | 35.37 | 0.97% | 209,134 |
| Jan 2, 2026 | 35.07 | 35.09 | 34.90 | 35.03 | 35.03 | 0.49% | 142,031 |
| Dec 31, 2025 | 35.00 | 35.00 | 34.85 | 34.86 | 34.86 | -0.34% | 83,549 |
| Dec 30, 2025 | 35.04 | 35.04 | 34.97 | 34.98 | 34.98 | -0.63% | 104,506 |
| Dec 29, 2025 | 35.19 | 35.21 | 35.12 | 35.20 | 34.99 | -0.17% | 181,364 |
| Dec 24, 2025 | 35.24 | 35.28 | 35.17 | 35.26 | 35.05 | 0.09% | 63,086 |
| Dec 23, 2025 | 35.14 | 35.23 | 35.14 | 35.23 | 35.02 | 0.14% | 73,351 |
| Dec 22, 2025 | 35.12 | 35.19 | 35.10 | 35.18 | 34.97 | 0.31% | 73,295 |
| Dec 19, 2025 | 34.95 | 35.11 | 34.93 | 35.07 | 34.86 | 0.57% | 49,661 |
| Dec 18, 2025 | 34.85 | 34.96 | 34.78 | 34.87 | 34.67 | 0.72% | 72,433 |
| Dec 17, 2025 | 34.90 | 34.92 | 34.62 | 34.62 | 34.42 | -0.52% | 80,597 |
| Dec 16, 2025 | 34.84 | 34.84 | 34.70 | 34.80 | 34.60 | -0.40% | 89,976 |
| Dec 15, 2025 | 35.08 | 35.10 | 34.92 | 34.94 | 34.74 | 0.03% | 101,304 |
| Dec 12, 2025 | 35.15 | 35.16 | 34.85 | 34.93 | 34.73 | -0.65% | 67,681 |
| Dec 11, 2025 | 35.05 | 35.18 | 34.98 | 35.16 | 34.95 | 0.23% | 42,616 |
| Dec 10, 2025 | 34.92 | 35.10 | 34.88 | 35.08 | 34.87 | 0.49% | 133,587 |
| Dec 9, 2025 | 34.92 | 34.99 | 34.91 | 34.91 | 34.71 | -0.09% | 69,147 |
| Dec 8, 2025 | 35.00 | 35.00 | 34.89 | 34.94 | 34.74 | -0.11% | 82,020 |
| Dec 5, 2025 | 35.17 | 35.19 | 34.97 | 34.98 | 34.77 | -0.74% | 60,479 |
| Dec 4, 2025 | 35.21 | 35.24 | 35.15 | 35.24 | 35.03 | 0.31% | 89,017 |
| Dec 3, 2025 | 35.00 | 35.14 | 34.97 | 35.13 | 34.92 | 0.23% | 115,067 |
| Dec 2, 2025 | 35.15 | 35.15 | 34.98 | 35.05 | 34.84 | 0.03% | 73,988 |
| Dec 1, 2025 | 35.04 | 35.16 | 34.99 | 35.04 | 34.83 | -0.48% | 95,033 |
| Nov 28, 2025 | 35.16 | 35.22 | 35.10 | 35.21 | 35.00 | -0.03% | 61,158 |
| Nov 27, 2025 | 35.20 | 35.24 | 35.15 | 35.22 | 35.01 | 0.20% | 47,078 |
| Nov 26, 2025 | 35.07 | 35.20 | 35.07 | 35.15 | 34.94 | 0.49% | 86,560 |
| Nov 25, 2025 | 34.75 | 35.00 | 34.70 | 34.98 | 34.77 | 0.84% | 71,015 |
| Nov 24, 2025 | 34.49 | 34.71 | 34.44 | 34.69 | 34.49 | 0.99% | 108,434 |
| Nov 21, 2025 | 34.12 | 34.48 | 34.07 | 34.35 | 34.15 | 0.88% | 92,230 |
| Nov 20, 2025 | 34.69 | 34.77 | 34.05 | 34.05 | 33.85 | -0.96% | 119,174 |
| Nov 19, 2025 | 34.32 | 34.45 | 34.24 | 34.38 | 34.18 | 0.53% | 96,018 |
| Nov 18, 2025 | 34.27 | 34.32 | 34.08 | 34.20 | 34.00 | -0.84% | 104,790 |
| Nov 17, 2025 | 34.71 | 34.77 | 34.39 | 34.49 | 34.29 | -0.78% | 129,249 |
| Nov 14, 2025 | 34.50 | 34.86 | 34.45 | 34.76 | 34.56 | -0.06% | 114,185 |
| Nov 13, 2025 | 35.11 | 35.11 | 34.74 | 34.78 | 34.58 | -1.11% | 103,878 |
| Nov 12, 2025 | 35.13 | 35.21 | 35.12 | 35.17 | 34.96 | 0.31% | 89,327 |
| Nov 11, 2025 | 34.95 | 35.09 | 34.94 | 35.06 | 34.85 | 0.26% | 76,632 |
| Nov 10, 2025 | 34.82 | 34.98 | 34.79 | 34.97 | 34.76 | 1.04% | 74,355 |
| Nov 7, 2025 | 34.50 | 34.61 | 34.33 | 34.61 | 34.41 | -0.26% | 103,209 |
| Nov 6, 2025 | 34.93 | 34.93 | 34.65 | 34.70 | 34.50 | -0.57% | 72,443 |
| Nov 5, 2025 | 34.77 | 34.99 | 34.77 | 34.90 | 34.70 | 0.58% | 82,147 |
| Nov 4, 2025 | 34.81 | 34.87 | 34.68 | 34.70 | 34.50 | -0.89% | 115,173 |
| Nov 3, 2025 | 35.09 | 35.09 | 34.89 | 35.01 | 34.80 | 0.20% | 79,717 |
| Oct 31, 2025 | 35.12 | 35.12 | 34.82 | 34.94 | 34.74 | 0.29% | 76,021 |
| Oct 30, 2025 | 34.96 | 34.98 | 34.83 | 34.84 | 34.64 | -0.26% | 56,578 |
| Oct 29, 2025 | 35.12 | 35.12 | 34.83 | 34.93 | 34.73 | -0.40% | 84,715 |
| Oct 28, 2025 | 35.22 | 35.22 | 35.04 | 35.07 | 34.86 | -0.09% | 66,194 |
| Oct 27, 2025 | 35.06 | 35.10 | 35.00 | 35.10 | 34.89 | 0.59% | 76,281 |
| Oct 24, 2025 | 34.92 | 35.00 | 34.90 | 34.90 | 34.69 | 0.53% | 61,349 |
| Oct 23, 2025 | 34.59 | 34.77 | 34.59 | 34.71 | 34.51 | 0.49% | 47,140 |
| Oct 22, 2025 | 34.71 | 34.71 | 34.40 | 34.54 | 34.34 | -0.35% | 67,062 |
| Oct 21, 2025 | 34.80 | 34.80 | 34.66 | 34.66 | 34.46 | -0.57% | 62,687 |
| Oct 20, 2025 | 34.78 | 34.90 | 34.77 | 34.86 | 34.66 | 0.90% | 57,932 |
| Oct 17, 2025 | 34.52 | 34.60 | 34.43 | 34.55 | 34.35 | -0.20% | 80,618 |
| Oct 16, 2025 | 34.77 | 34.85 | 34.55 | 34.62 | 34.42 | -0.12% | 72,271 |
| Oct 15, 2025 | 34.71 | 34.84 | 34.53 | 34.66 | 34.46 | 0.43% | 52,265 |