iShares MSCI EAFE Index ETF (CAD-Hedged) (TSX:XIN)
Canada
· Delayed Price · Currency is CAD 42.13
+0.02 (0.04%)
At close: Dec 5, 2025
TSX:XIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 42.20 | 42.27 | 42.10 | 42.13 | 42.13 | 0.04% | 9,475 |
| Dec 4, 2025 | 42.11 | 42.16 | 42.02 | 42.12 | 42.12 | 0.39% | 23,829 |
| Dec 3, 2025 | 41.80 | 41.95 | 41.80 | 41.95 | 41.95 | 0.07% | 7,944 |
| Dec 2, 2025 | 41.96 | 41.98 | 41.86 | 41.92 | 41.92 | 0.24% | 9,848 |
| Dec 1, 2025 | 41.78 | 41.95 | 41.78 | 41.82 | 41.82 | -0.50% | 3,786 |
| Nov 28, 2025 | 41.95 | 42.04 | 41.93 | 42.03 | 42.03 | 0.02% | 7,371 |
| Nov 27, 2025 | 41.86 | 42.02 | 41.86 | 42.02 | 42.02 | 0.14% | 15,966 |
| Nov 26, 2025 | 41.80 | 42.00 | 41.80 | 41.96 | 41.96 | 0.87% | 9,641 |
| Nov 25, 2025 | 41.36 | 41.60 | 41.20 | 41.60 | 41.60 | 0.82% | 10,147 |
| Nov 24, 2025 | 41.20 | 41.33 | 41.14 | 41.26 | 41.26 | 0.15% | 10,529 |
| Nov 21, 2025 | 40.99 | 41.30 | 40.85 | 41.20 | 41.20 | 1.38% | 26,159 |
| Nov 20, 2025 | 41.41 | 41.46 | 40.64 | 40.64 | 40.64 | -1.31% | 32,854 |
| Nov 19, 2025 | 41.09 | 41.26 | 41.02 | 41.18 | 41.18 | 0.32% | 22,767 |
| Nov 18, 2025 | 41.10 | 41.15 | 40.83 | 41.05 | 41.05 | -1.13% | 20,941 |
| Nov 17, 2025 | 41.67 | 41.84 | 41.41 | 41.52 | 41.52 | -1.00% | 17,728 |
| Nov 14, 2025 | 41.69 | 42.06 | 41.69 | 41.94 | 41.94 | -0.29% | 8,079 |
| Nov 13, 2025 | 42.47 | 42.47 | 41.99 | 42.06 | 42.06 | -1.24% | 9,328 |
| Nov 12, 2025 | 42.58 | 42.65 | 42.57 | 42.59 | 42.59 | 0.61% | 7,626 |
| Nov 11, 2025 | 42.06 | 42.34 | 42.06 | 42.33 | 42.33 | 0.67% | 6,558 |
| Nov 10, 2025 | 41.85 | 42.07 | 41.81 | 42.05 | 42.05 | 1.18% | 19,292 |
| Nov 7, 2025 | 41.25 | 41.58 | 41.21 | 41.56 | 41.56 | 0.17% | 11,802 |
| Nov 6, 2025 | 41.70 | 41.73 | 41.43 | 41.49 | 41.49 | -0.77% | 11,218 |
| Nov 5, 2025 | 41.65 | 41.83 | 41.65 | 41.81 | 41.81 | 0.72% | 8,059 |
| Nov 4, 2025 | 41.44 | 41.66 | 41.44 | 41.51 | 41.51 | -0.75% | 5,130 |
| Nov 3, 2025 | 41.94 | 41.94 | 41.76 | 41.83 | 41.83 | 0.11% | 12,114 |
| Oct 31, 2025 | 41.76 | 41.79 | 41.66 | 41.78 | 41.78 | -0.02% | 4,299 |
| Oct 30, 2025 | 41.68 | 41.93 | 41.68 | 41.79 | 41.79 | -0.02% | 8,099 |
| Oct 29, 2025 | 41.90 | 41.90 | 41.68 | 41.80 | 41.80 | -0.10% | 33,255 |
| Oct 28, 2025 | 41.93 | 41.93 | 41.84 | 41.84 | 41.84 | -0.17% | 13,794 |
| Oct 27, 2025 | 41.87 | 41.92 | 41.87 | 41.91 | 41.91 | 0.50% | 12,844 |
| Oct 24, 2025 | 41.65 | 41.75 | 41.63 | 41.70 | 41.70 | 0.19% | 7,907 |
| Oct 23, 2025 | 41.52 | 41.64 | 41.51 | 41.62 | 41.62 | 0.53% | 7,315 |
| Oct 22, 2025 | 41.51 | 41.54 | 41.21 | 41.40 | 41.40 | -0.24% | 50,313 |
| Oct 21, 2025 | 41.58 | 41.58 | 41.42 | 41.50 | 41.50 | -0.23% | 3,089 |
| Oct 20, 2025 | 41.38 | 41.61 | 41.38 | 41.60 | 41.60 | 0.96% | 14,854 |
| Oct 17, 2025 | 40.98 | 41.20 | 40.98 | 41.20 | 41.20 | 0.24% | 6,193 |
| Oct 16, 2025 | 41.25 | 41.25 | 41.04 | 41.10 | 41.10 | 0.16% | 4,762 |
| Oct 15, 2025 | 41.16 | 41.17 | 40.87 | 41.04 | 41.04 | 0.12% | 12,102 |
| Oct 14, 2025 | 40.63 | 41.09 | 40.62 | 40.99 | 40.99 | 1.37% | 21,438 |
| Oct 10, 2025 | 41.19 | 41.23 | 40.42 | 40.43 | 40.43 | -2.30% | 21,861 |
| Oct 9, 2025 | 41.50 | 41.50 | 41.32 | 41.38 | 41.38 | -0.24% | 7,627 |
| Oct 8, 2025 | 41.50 | 41.51 | 41.45 | 41.48 | 41.48 | 0.46% | 2,619 |
| Oct 7, 2025 | 41.36 | 41.37 | 41.22 | 41.29 | 41.29 | -0.29% | 13,065 |
| Oct 6, 2025 | 41.40 | 41.47 | 41.34 | 41.41 | 41.41 | 0.73% | 7,817 |
| Oct 3, 2025 | 41.07 | 41.14 | 41.03 | 41.11 | 41.11 | 0.69% | 10,858 |
| Oct 2, 2025 | 40.79 | 40.84 | 40.73 | 40.83 | 40.83 | 0.29% | 5,055 |
| Oct 1, 2025 | 40.47 | 40.72 | 40.47 | 40.71 | 40.71 | 0.74% | 3,494 |
| Sep 30, 2025 | 40.21 | 40.41 | 40.21 | 40.41 | 40.41 | 0.40% | 9,751 |
| Sep 29, 2025 | 40.34 | 40.34 | 40.25 | 40.25 | 40.25 | -0.02% | 6,050 |
| Sep 26, 2025 | 40.23 | 40.26 | 40.15 | 40.26 | 40.26 | 0.40% | 5,402 |
| Sep 25, 2025 | 40.03 | 40.10 | 39.97 | 40.10 | 40.10 | -0.05% | 4,901 |
| Sep 24, 2025 | 40.18 | 40.23 | 40.09 | 40.12 | 40.12 | 0.05% | 3,801 |
| Sep 23, 2025 | 40.28 | 40.37 | 40.09 | 40.10 | 40.10 | -0.30% | 7,918 |
| Sep 22, 2025 | 40.10 | 40.23 | 40.10 | 40.22 | 40.22 | 0.05% | 3,173 |
| Sep 19, 2025 | 40.28 | 40.28 | 40.15 | 40.20 | 40.20 | -0.20% | 15,651 |
| Sep 18, 2025 | 40.10 | 40.28 | 40.10 | 40.28 | 40.28 | 0.95% | 13,688 |
| Sep 17, 2025 | 39.94 | 39.95 | 39.79 | 39.90 | 39.90 | -0.13% | 11,621 |
| Sep 16, 2025 | 40.14 | 40.14 | 39.94 | 39.95 | 39.95 | -0.82% | 4,583 |
| Sep 15, 2025 | 40.21 | 40.31 | 40.21 | 40.28 | 40.28 | 0.30% | 7,955 |
| Sep 12, 2025 | 40.19 | 40.19 | 40.11 | 40.16 | 40.16 | -0.20% | 3,550 |
| Sep 11, 2025 | 40.08 | 40.25 | 40.08 | 40.24 | 40.24 | 0.73% | 14,141 |
| Sep 10, 2025 | 40.03 | 40.03 | 39.91 | 39.95 | 39.95 | -0.08% | 10,879 |
| Sep 9, 2025 | 39.77 | 39.98 | 39.77 | 39.98 | 39.98 | 0.04% | 3,374 |
| Sep 8, 2025 | 39.87 | 39.98 | 39.87 | 39.97 | 39.97 | 0.64% | 8,676 |
| Sep 5, 2025 | 39.91 | 39.91 | 39.57 | 39.71 | 39.71 | -0.15% | 9,310 |
| Sep 4, 2025 | 39.60 | 39.77 | 39.60 | 39.77 | 39.77 | 0.96% | 8,809 |
| Sep 3, 2025 | 39.39 | 39.39 | 39.33 | 39.39 | 39.39 | -0.10% | 3,061 |
| Sep 2, 2025 | 39.20 | 39.43 | 39.20 | 39.43 | 39.43 | -0.43% | 12,053 |
| Aug 29, 2025 | 39.69 | 39.69 | 39.59 | 39.60 | 39.60 | -0.65% | 4,720 |
| Aug 28, 2025 | 39.94 | 39.94 | 39.84 | 39.86 | 39.86 | 0.23% | 5,786 |
| Aug 27, 2025 | 39.80 | 39.80 | 39.76 | 39.77 | 39.77 | -0.45% | 1,826 |
| Aug 26, 2025 | 39.92 | 39.96 | 39.83 | 39.95 | 39.95 | -0.40% | 27,451 |
| Aug 25, 2025 | 40.21 | 40.26 | 40.11 | 40.11 | 40.11 | -0.62% | 2,656 |
| Aug 22, 2025 | 40.27 | 40.41 | 40.27 | 40.36 | 40.36 | 0.60% | 13,839 |
| Aug 21, 2025 | 40.08 | 40.14 | 40.03 | 40.12 | 40.12 | -0.17% | 16,259 |
| Aug 20, 2025 | 40.15 | 40.20 | 40.06 | 40.19 | 40.19 | 0.27% | 10,004 |
| Aug 19, 2025 | 40.09 | 40.16 | 40.06 | 40.08 | 40.08 | 0.12% | 3,420 |
| Aug 18, 2025 | 39.97 | 40.03 | 39.91 | 40.03 | 40.03 | 0.23% | 10,800 |
| Aug 15, 2025 | 39.95 | 39.95 | 39.86 | 39.94 | 39.94 | 0.28% | 6,327 |
| Aug 14, 2025 | 39.64 | 39.83 | 39.64 | 39.83 | 39.83 | 0.35% | 3,415 |
| Aug 13, 2025 | 39.54 | 39.69 | 39.54 | 39.69 | 39.69 | 0.38% | 8,692 |
| Aug 12, 2025 | 39.42 | 39.55 | 39.37 | 39.54 | 39.54 | 0.74% | 3,943 |
| Aug 11, 2025 | 39.33 | 39.33 | 39.23 | 39.25 | 39.25 | -0.13% | 7,140 |
| Aug 8, 2025 | 39.19 | 39.32 | 39.19 | 39.30 | 39.30 | 0.82% | 4,668 |
| Aug 7, 2025 | 39.07 | 39.10 | 38.92 | 38.98 | 38.98 | 0.65% | 5,705 |
| Aug 6, 2025 | 38.73 | 38.75 | 38.70 | 38.73 | 38.73 | 0.10% | 2,267 |
| Aug 5, 2025 | 38.70 | 38.71 | 38.56 | 38.69 | 38.69 | 1.47% | 5,870 |
| Aug 1, 2025 | 38.10 | 38.18 | 37.94 | 38.13 | 38.13 | -1.45% | 13,131 |
| Jul 31, 2025 | 38.99 | 38.99 | 38.69 | 38.69 | 38.69 | -0.69% | 8,463 |
| Jul 30, 2025 | 39.03 | 39.07 | 38.90 | 38.96 | 38.96 | 0.03% | 5,309 |
| Jul 29, 2025 | 39.11 | 39.11 | 38.95 | 38.95 | 38.95 | -0.01% | 4,288 |
| Jul 28, 2025 | 39.01 | 39.03 | 38.89 | 38.96 | 38.96 | -0.70% | 5,564 |
| Jul 25, 2025 | 39.07 | 39.23 | 39.07 | 39.23 | 39.23 | 0.08% | 8,311 |
| Jul 24, 2025 | 39.15 | 39.26 | 39.15 | 39.20 | 39.20 | -0.33% | 6,402 |
| Jul 23, 2025 | 38.98 | 39.36 | 38.98 | 39.33 | 39.33 | 2.13% | 25,585 |
| Jul 22, 2025 | 38.52 | 38.52 | 38.37 | 38.51 | 38.51 | 0.08% | 17,719 |
| Jul 21, 2025 | 38.50 | 38.60 | 38.47 | 38.48 | 38.48 | -0.08% | 6,678 |
| Jul 18, 2025 | 38.64 | 38.64 | 38.48 | 38.51 | 38.51 | -0.34% | 10,053 |
| Jul 17, 2025 | 38.52 | 38.66 | 38.52 | 38.64 | 38.64 | 0.52% | 5,524 |
| Jul 16, 2025 | 38.49 | 38.49 | 38.10 | 38.44 | 38.44 | - | 103,028 |