iShares S&P/TSX Capped Information Technology Index ETF (TSX:XIT)
Canada
· Delayed Price · Currency is CAD 66.07
-0.70 (-1.05%)
At close: Mar 6, 2026
TSX:XIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 65.83 | 67.05 | 65.24 | 66.07 | 66.07 | -1.05% | 29,155 |
| Mar 5, 2026 | 64.63 | 67.01 | 64.63 | 66.77 | 66.77 | 2.90% | 17,597 |
| Mar 4, 2026 | 64.00 | 65.35 | 64.00 | 64.89 | 64.89 | 2.40% | 19,558 |
| Mar 3, 2026 | 61.49 | 63.70 | 60.40 | 63.37 | 63.37 | 0.97% | 39,532 |
| Mar 2, 2026 | 61.62 | 63.76 | 61.62 | 62.76 | 62.76 | -0.77% | 26,269 |
| Feb 27, 2026 | 63.56 | 63.56 | 62.58 | 63.25 | 63.25 | -2.33% | 12,357 |
| Feb 26, 2026 | 63.53 | 64.76 | 63.50 | 64.76 | 64.76 | 2.31% | 24,573 |
| Feb 25, 2026 | 62.59 | 64.08 | 62.59 | 63.30 | 63.30 | 1.65% | 12,730 |
| Feb 24, 2026 | 62.69 | 63.43 | 62.27 | 62.27 | 62.27 | -0.42% | 14,493 |
| Feb 23, 2026 | 63.78 | 63.78 | 62.37 | 62.53 | 62.53 | -3.37% | 14,363 |
| Feb 20, 2026 | 63.51 | 66.00 | 63.51 | 64.71 | 64.71 | 1.46% | 19,708 |
| Feb 19, 2026 | 63.52 | 63.78 | 62.31 | 63.78 | 63.78 | 0.89% | 18,942 |
| Feb 18, 2026 | 61.06 | 64.37 | 61.06 | 63.22 | 63.22 | 3.98% | 14,463 |
| Feb 17, 2026 | 60.82 | 61.15 | 59.95 | 60.80 | 60.80 | -0.72% | 25,414 |
| Feb 13, 2026 | 60.51 | 61.24 | 60.20 | 61.24 | 61.24 | 1.88% | 21,628 |
| Feb 12, 2026 | 62.56 | 62.56 | 58.78 | 60.11 | 60.11 | -3.61% | 34,610 |
| Feb 11, 2026 | 67.41 | 67.41 | 60.50 | 62.36 | 62.36 | -4.58% | 51,153 |
| Feb 10, 2026 | 66.09 | 66.75 | 65.18 | 65.35 | 65.35 | -0.12% | 41,339 |
| Feb 9, 2026 | 63.76 | 65.58 | 63.41 | 65.43 | 65.43 | 1.92% | 19,689 |
| Feb 6, 2026 | 64.38 | 65.02 | 63.28 | 64.20 | 64.20 | 1.53% | 25,769 |
| Feb 5, 2026 | 62.72 | 64.40 | 62.70 | 63.23 | 63.23 | 0.81% | 23,755 |
| Feb 4, 2026 | 62.65 | 62.79 | 60.21 | 62.72 | 62.72 | -0.44% | 79,422 |
| Feb 3, 2026 | 66.42 | 66.54 | 61.53 | 63.00 | 63.00 | -5.02% | 44,664 |
| Feb 2, 2026 | 67.00 | 67.80 | 66.19 | 66.33 | 66.33 | -0.06% | 46,712 |
| Jan 30, 2026 | 68.40 | 68.97 | 66.26 | 66.37 | 66.37 | -3.73% | 32,619 |
| Jan 29, 2026 | 71.16 | 71.17 | 67.62 | 68.94 | 68.94 | -4.41% | 41,615 |
| Jan 28, 2026 | 73.00 | 73.00 | 71.00 | 72.12 | 72.12 | 0.18% | 13,825 |
| Jan 27, 2026 | 72.24 | 72.90 | 71.81 | 71.99 | 71.99 | -0.10% | 14,278 |
| Jan 26, 2026 | 71.67 | 72.59 | 71.67 | 72.06 | 72.06 | 0.36% | 17,879 |
| Jan 23, 2026 | 70.81 | 72.05 | 70.00 | 71.80 | 71.80 | 1.44% | 14,691 |
| Jan 22, 2026 | 72.50 | 72.50 | 70.19 | 70.78 | 70.78 | -1.79% | 15,314 |
| Jan 21, 2026 | 73.00 | 73.30 | 70.70 | 72.07 | 72.07 | -0.84% | 14,944 |
| Jan 20, 2026 | 74.79 | 74.79 | 72.18 | 72.68 | 72.68 | -3.95% | 51,022 |
| Jan 19, 2026 | 75.32 | 76.28 | 75.32 | 75.67 | 75.67 | -1.43% | 24,078 |
| Jan 16, 2026 | 78.24 | 78.24 | 75.92 | 76.77 | 76.77 | -1.08% | 14,148 |
| Jan 15, 2026 | 78.63 | 78.80 | 77.61 | 77.61 | 77.61 | -0.93% | 34,500 |
| Jan 14, 2026 | 81.65 | 81.65 | 77.70 | 78.34 | 78.34 | -4.23% | 42,329 |
| Jan 13, 2026 | 82.33 | 82.70 | 81.70 | 81.80 | 81.80 | -0.47% | 10,226 |
| Jan 12, 2026 | 80.09 | 82.30 | 80.09 | 82.19 | 82.19 | 1.68% | 25,474 |
| Jan 9, 2026 | 80.45 | 81.30 | 80.35 | 80.83 | 80.83 | 0.70% | 10,306 |
| Jan 8, 2026 | 80.65 | 80.65 | 79.35 | 80.27 | 80.27 | -0.16% | 11,070 |
| Jan 7, 2026 | 79.75 | 80.70 | 79.30 | 80.40 | 80.40 | 0.04% | 9,506 |
| Jan 6, 2026 | 78.13 | 80.38 | 76.73 | 80.37 | 80.37 | 2.28% | 25,492 |
| Jan 5, 2026 | 78.95 | 79.79 | 78.25 | 78.58 | 78.58 | 0.69% | 13,433 |
| Jan 2, 2026 | 79.61 | 80.14 | 77.62 | 78.04 | 78.04 | -1.00% | 17,281 |
| Dec 31, 2025 | 79.90 | 79.90 | 78.83 | 78.83 | 78.83 | -1.12% | 8,825 |
| Dec 30, 2025 | 80.27 | 80.66 | 79.72 | 79.72 | 79.72 | -1.20% | 4,246 |
| Dec 29, 2025 | 80.10 | 81.20 | 80.10 | 80.69 | 80.69 | -0.58% | 32,467 |
| Dec 24, 2025 | 80.76 | 81.30 | 80.57 | 81.16 | 81.16 | 0.40% | 3,859 |
| Dec 23, 2025 | 80.75 | 81.07 | 80.45 | 80.84 | 80.84 | -0.47% | 9,376 |
| Dec 22, 2025 | 81.35 | 81.40 | 80.81 | 81.22 | 81.22 | 0.45% | 11,914 |
| Dec 19, 2025 | 79.63 | 80.87 | 79.63 | 80.86 | 80.86 | 2.55% | 17,243 |
| Dec 18, 2025 | 79.85 | 80.60 | 78.40 | 78.85 | 78.85 | 0.72% | 9,116 |
| Dec 17, 2025 | 79.79 | 80.10 | 78.29 | 78.29 | 78.29 | -0.77% | 35,199 |
| Dec 16, 2025 | 78.76 | 79.93 | 78.36 | 78.90 | 78.90 | -0.95% | 14,220 |
| Dec 15, 2025 | 80.77 | 80.98 | 79.49 | 79.66 | 79.66 | -0.82% | 15,891 |
| Dec 12, 2025 | 82.29 | 82.29 | 79.30 | 80.32 | 80.32 | -3.34% | 29,919 |
| Dec 11, 2025 | 83.16 | 83.16 | 81.96 | 83.10 | 83.10 | -0.98% | 26,839 |
| Dec 10, 2025 | 82.36 | 84.00 | 81.84 | 83.92 | 83.92 | 1.71% | 19,879 |
| Dec 9, 2025 | 82.14 | 83.05 | 82.14 | 82.51 | 82.51 | 0.18% | 9,424 |
| Dec 8, 2025 | 82.29 | 82.88 | 81.80 | 82.36 | 82.36 | 0.77% | 17,622 |
| 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 |