iShares S&P/TSX Capped Information Technology Index ETF (TSX:XIT)
Canada
· Delayed Price · Currency is CAD 81.73
-0.60 (-0.73%)
At close: Dec 5, 2025
TSX:XIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 82.19 | 82.46 | 81.48 | 81.73 | 81.73 | -0.73% | 9,615 |
| Dec 4, 2025 | 80.23 | 82.38 | 80.23 | 82.33 | 82.33 | 2.69% | 10,701 |
| Dec 3, 2025 | 79.22 | 80.48 | 79.00 | 80.17 | 80.17 | 0.64% | 8,216 |
| Dec 2, 2025 | 80.36 | 81.20 | 79.65 | 79.66 | 79.66 | 0.38% | 40,333 |
| Dec 1, 2025 | 81.06 | 81.06 | 79.36 | 79.36 | 79.36 | -4.33% | 57,272 |
| Nov 28, 2025 | 82.52 | 82.95 | 82.12 | 82.95 | 82.95 | -0.06% | 7,195 |
| Nov 27, 2025 | 82.41 | 83.00 | 82.41 | 83.00 | 83.00 | 0.61% | 5,083 |
| Nov 26, 2025 | 82.27 | 82.83 | 81.73 | 82.50 | 82.50 | 0.52% | 10,764 |
| Nov 25, 2025 | 81.08 | 82.23 | 80.50 | 82.07 | 82.07 | 1.20% | 10,127 |
| Nov 24, 2025 | 76.34 | 81.23 | 76.34 | 81.10 | 81.10 | 5.48% | 18,578 |
| Nov 21, 2025 | 75.28 | 77.49 | 74.86 | 76.89 | 76.89 | 1.32% | 31,911 |
| Nov 20, 2025 | 79.28 | 80.35 | 75.56 | 75.89 | 75.89 | -2.48% | 28,059 |
| Nov 19, 2025 | 76.33 | 78.90 | 76.33 | 77.82 | 77.82 | 2.06% | 16,514 |
| Nov 18, 2025 | 76.01 | 76.58 | 75.38 | 76.25 | 76.25 | -1.04% | 29,060 |
| Nov 17, 2025 | 77.62 | 78.61 | 76.35 | 77.05 | 77.05 | -1.80% | 12,448 |
| Nov 14, 2025 | 75.69 | 79.15 | 75.01 | 78.46 | 78.46 | 1.25% | 16,813 |
| Nov 13, 2025 | 81.18 | 81.18 | 76.55 | 77.49 | 77.49 | -5.66% | 35,176 |
| Nov 12, 2025 | 82.57 | 82.81 | 81.82 | 82.14 | 82.14 | 0.29% | 7,715 |
| Nov 11, 2025 | 82.00 | 82.29 | 80.97 | 81.90 | 81.90 | -1.11% | 7,342 |
| Nov 10, 2025 | 81.55 | 83.68 | 81.55 | 82.82 | 82.82 | 2.25% | 15,810 |
| Nov 7, 2025 | 81.70 | 81.70 | 79.00 | 81.00 | 81.00 | -2.64% | 27,248 |
| Nov 6, 2025 | 86.62 | 86.62 | 83.05 | 83.20 | 83.20 | -4.07% | 14,140 |
| Nov 5, 2025 | 84.33 | 87.19 | 84.33 | 86.73 | 86.73 | 3.14% | 5,976 |
| Nov 4, 2025 | 85.68 | 87.28 | 84.00 | 84.09 | 84.09 | -3.92% | 18,935 |
| Nov 3, 2025 | 89.96 | 89.96 | 86.10 | 87.52 | 87.52 | -0.27% | 12,627 |
| Oct 31, 2025 | 88.65 | 88.65 | 86.50 | 87.76 | 87.76 | 1.19% | 13,754 |
| Oct 30, 2025 | 85.68 | 87.68 | 85.68 | 86.73 | 86.73 | -0.20% | 17,488 |
| Oct 29, 2025 | 88.85 | 89.25 | 86.50 | 86.90 | 86.90 | -1.60% | 15,307 |
| Oct 28, 2025 | 89.85 | 89.97 | 87.44 | 88.31 | 88.31 | 1.52% | 9,991 |
| Oct 27, 2025 | 87.28 | 87.28 | 86.59 | 86.99 | 86.99 | 1.20% | 9,785 |
| Oct 24, 2025 | 85.02 | 86.43 | 85.02 | 85.96 | 85.96 | 2.49% | 19,857 |
| Oct 23, 2025 | 82.18 | 83.87 | 82.18 | 83.87 | 83.87 | 2.22% | 10,519 |
| Oct 22, 2025 | 82.11 | 82.80 | 81.45 | 82.05 | 82.05 | 0.12% | 7,804 |
| Oct 21, 2025 | 82.65 | 82.65 | 81.79 | 81.95 | 81.95 | -1.31% | 7,661 |
| Oct 20, 2025 | 83.43 | 83.91 | 82.94 | 83.04 | 83.04 | 0.54% | 12,906 |
| Oct 17, 2025 | 82.04 | 82.99 | 82.00 | 82.59 | 82.59 | -0.41% | 5,854 |
| Oct 16, 2025 | 85.00 | 85.50 | 82.91 | 82.93 | 82.93 | -0.36% | 16,947 |
| Oct 15, 2025 | 82.44 | 83.75 | 82.32 | 83.23 | 83.23 | 1.92% | 9,163 |
| Oct 14, 2025 | 80.68 | 82.38 | 79.95 | 81.66 | 81.66 | 2.06% | 22,313 |
| Oct 10, 2025 | 84.01 | 84.01 | 80.01 | 80.01 | 80.01 | -4.33% | 19,967 |
| Oct 9, 2025 | 83.22 | 83.78 | 82.41 | 83.63 | 83.63 | 0.87% | 8,173 |
| Oct 8, 2025 | 81.01 | 83.07 | 81.01 | 82.91 | 82.91 | 2.88% | 7,114 |
| Oct 7, 2025 | 82.16 | 82.16 | 80.29 | 80.59 | 80.59 | -0.80% | 6,657 |
| Oct 6, 2025 | 82.61 | 82.98 | 81.24 | 81.24 | 81.24 | 0.05% | 7,499 |
| Oct 3, 2025 | 79.97 | 81.60 | 79.97 | 81.20 | 81.20 | 1.73% | 13,677 |
| Oct 2, 2025 | 79.52 | 79.85 | 78.85 | 79.82 | 79.82 | 0.88% | 8,306 |
| Oct 1, 2025 | 77.95 | 79.70 | 77.95 | 79.12 | 79.12 | 0.94% | 12,809 |
| Sep 30, 2025 | 78.57 | 78.57 | 77.50 | 78.38 | 78.38 | -0.14% | 11,715 |
| Sep 29, 2025 | 76.92 | 78.50 | 76.92 | 78.49 | 78.49 | 2.76% | 18,534 |
| Sep 26, 2025 | 78.51 | 78.51 | 75.88 | 76.38 | 76.38 | -2.01% | 26,102 |
| Sep 25, 2025 | 78.00 | 78.50 | 75.50 | 77.95 | 77.95 | -2.62% | 23,709 |
| Sep 24, 2025 | 80.57 | 81.00 | 80.01 | 80.05 | 80.05 | -0.27% | 6,890 |
| Sep 23, 2025 | 82.64 | 82.70 | 80.00 | 80.27 | 80.27 | -2.89% | 18,390 |
| Sep 22, 2025 | 82.67 | 82.90 | 82.27 | 82.66 | 82.66 | -0.01% | 12,460 |
| Sep 19, 2025 | 84.61 | 84.61 | 82.11 | 82.67 | 82.67 | 0.78% | 11,149 |
| Sep 18, 2025 | 81.48 | 82.09 | 81.41 | 82.03 | 82.03 | 1.57% | 10,933 |
| Sep 17, 2025 | 81.40 | 81.40 | 79.85 | 80.76 | 80.76 | -0.79% | 9,589 |
| Sep 16, 2025 | 81.08 | 81.40 | 80.49 | 81.40 | 81.40 | 0.32% | 8,338 |
| Sep 15, 2025 | 80.70 | 81.26 | 80.62 | 81.14 | 81.14 | 0.95% | 15,007 |
| Sep 12, 2025 | 81.23 | 81.23 | 80.04 | 80.38 | 80.38 | -0.81% | 7,296 |
| Sep 11, 2025 | 81.34 | 81.34 | 80.87 | 81.04 | 81.04 | 0.07% | 5,276 |
| Sep 10, 2025 | 82.30 | 82.30 | 80.73 | 80.98 | 80.98 | -0.48% | 11,870 |
| Sep 9, 2025 | 81.50 | 81.87 | 80.93 | 81.37 | 81.37 | -0.32% | 9,225 |
| Sep 8, 2025 | 81.78 | 82.27 | 81.63 | 81.63 | 81.63 | -0.20% | 16,805 |
| Sep 5, 2025 | 81.15 | 82.77 | 80.86 | 81.79 | 81.79 | 2.43% | 12,064 |
| Sep 4, 2025 | 78.39 | 79.85 | 78.37 | 79.85 | 79.85 | 2.04% | 11,023 |
| Sep 3, 2025 | 77.59 | 78.25 | 77.27 | 78.25 | 78.25 | 1.33% | 10,072 |
| Sep 2, 2025 | 75.78 | 77.22 | 75.70 | 77.22 | 77.22 | 0.31% | 11,788 |
| Aug 29, 2025 | 77.60 | 77.60 | 76.41 | 76.98 | 76.98 | -0.81% | 3,876 |
| Aug 28, 2025 | 77.10 | 77.90 | 77.10 | 77.61 | 77.61 | 1.11% | 4,901 |
| Aug 27, 2025 | 76.96 | 76.96 | 76.15 | 76.76 | 76.76 | 0.47% | 8,013 |
| Aug 26, 2025 | 76.80 | 76.80 | 76.19 | 76.40 | 76.40 | -0.33% | 7,371 |
| Aug 25, 2025 | 77.11 | 77.11 | 76.46 | 76.65 | 76.65 | -0.62% | 12,902 |
| Aug 22, 2025 | 75.50 | 77.27 | 75.50 | 77.13 | 77.13 | 2.62% | 21,402 |
| Aug 21, 2025 | 74.39 | 75.16 | 74.32 | 75.16 | 75.16 | 0.56% | 20,934 |
| Aug 20, 2025 | 74.99 | 74.99 | 73.85 | 74.74 | 74.74 | -0.57% | 10,827 |
| Aug 19, 2025 | 76.35 | 76.35 | 75.14 | 75.17 | 75.17 | -1.55% | 7,710 |
| Aug 18, 2025 | 76.08 | 76.42 | 75.81 | 76.35 | 76.35 | 0.37% | 14,548 |
| Aug 15, 2025 | 76.48 | 76.59 | 75.52 | 76.07 | 76.07 | 0.37% | 20,602 |
| Aug 14, 2025 | 78.28 | 78.28 | 75.76 | 75.79 | 75.79 | -3.12% | 21,616 |
| Aug 13, 2025 | 79.52 | 79.55 | 78.00 | 78.23 | 78.23 | -1.10% | 25,332 |
| Aug 12, 2025 | 79.38 | 79.57 | 79.07 | 79.10 | 79.10 | - | 13,723 |
| Aug 11, 2025 | 79.19 | 80.57 | 79.03 | 79.10 | 79.10 | 0.34% | 11,434 |
| Aug 8, 2025 | 78.53 | 79.44 | 78.53 | 78.83 | 78.83 | 0.72% | 11,221 |
| Aug 7, 2025 | 79.27 | 79.63 | 77.50 | 78.27 | 78.27 | -1.36% | 13,556 |
| Aug 6, 2025 | 78.23 | 80.00 | 78.23 | 79.35 | 79.35 | 5.06% | 15,960 |
| Aug 5, 2025 | 74.50 | 75.89 | 74.50 | 75.53 | 75.53 | 3.03% | 22,616 |
| Aug 1, 2025 | 73.44 | 74.09 | 72.41 | 73.31 | 73.31 | -2.58% | 22,922 |
| Jul 31, 2025 | 76.82 | 76.96 | 75.13 | 75.25 | 75.25 | -0.86% | 10,059 |
| Jul 30, 2025 | 76.77 | 77.50 | 75.62 | 75.90 | 75.90 | -0.37% | 17,003 |
| Jul 29, 2025 | 75.14 | 77.00 | 75.14 | 76.18 | 76.18 | 2.08% | 17,972 |
| Jul 28, 2025 | 74.97 | 75.02 | 74.58 | 74.63 | 74.63 | 0.35% | 16,607 |
| Jul 25, 2025 | 73.14 | 74.55 | 73.14 | 74.37 | 74.37 | 1.85% | 11,727 |
| Jul 24, 2025 | 73.88 | 73.89 | 73.02 | 73.02 | 73.02 | -0.26% | 5,358 |
| Jul 23, 2025 | 72.74 | 73.34 | 72.45 | 73.21 | 73.21 | 0.87% | 21,439 |
| Jul 22, 2025 | 73.51 | 73.53 | 72.25 | 72.58 | 72.58 | -1.83% | 12,944 |
| Jul 21, 2025 | 74.07 | 74.23 | 73.55 | 73.93 | 73.93 | 0.26% | 18,451 |
| Jul 18, 2025 | 74.18 | 74.36 | 73.40 | 73.74 | 73.74 | -0.86% | 20,166 |
| Jul 17, 2025 | 72.74 | 74.38 | 72.74 | 74.38 | 74.38 | 2.45% | 19,996 |
| Jul 16, 2025 | 71.42 | 72.60 | 71.14 | 72.60 | 72.60 | 1.58% | 12,407 |