iShares S&P/TSX Capped Information Technology Index ETF (TSX:XIT)
Canada
· Delayed Price · Currency is CAD 68.40
-3.10 (-4.34%)
Apr 28, 2026, 3:54 PM EST
TSX:XIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 68.52 | 70.03 | 68.00 | 68.40 | 68.40 | -4.34% | 13,706 |
| Apr 27, 2026 | 70.87 | 71.50 | 70.17 | 71.50 | 71.50 | 0.95% | 11,555 |
| Apr 24, 2026 | 71.20 | 71.20 | 70.10 | 70.83 | 70.83 | 0.35% | 10,917 |
| Apr 23, 2026 | 73.48 | 73.48 | 70.00 | 70.58 | 70.58 | -4.52% | 12,137 |
| Apr 22, 2026 | 74.12 | 74.50 | 73.70 | 73.92 | 73.92 | 0.48% | 5,434 |
| Apr 21, 2026 | 74.80 | 75.29 | 73.42 | 73.57 | 73.57 | -1.14% | 13,456 |
| Apr 20, 2026 | 73.10 | 74.50 | 73.10 | 74.42 | 74.42 | 1.42% | 11,168 |
| Apr 17, 2026 | 72.69 | 74.00 | 72.69 | 73.38 | 73.38 | 1.86% | 19,416 |
| Apr 16, 2026 | 72.47 | 72.54 | 71.94 | 72.04 | 72.04 | 0.45% | 20,336 |
| Apr 15, 2026 | 69.76 | 72.27 | 69.76 | 71.72 | 71.72 | 3.36% | 21,528 |
| Apr 14, 2026 | 68.00 | 69.76 | 68.00 | 69.39 | 69.39 | 3.01% | 21,832 |
| Apr 13, 2026 | 64.13 | 67.52 | 64.13 | 67.36 | 67.36 | 4.55% | 28,915 |
| Apr 10, 2026 | 64.37 | 65.20 | 64.35 | 64.43 | 64.43 | 0.94% | 7,930 |
| Apr 9, 2026 | 65.22 | 65.24 | 63.51 | 63.83 | 63.83 | -2.03% | 24,404 |
| Apr 8, 2026 | 67.03 | 67.04 | 65.11 | 65.15 | 65.15 | 2.45% | 18,389 |
| Apr 7, 2026 | 63.86 | 64.16 | 62.50 | 63.59 | 63.59 | -1.03% | 23,282 |
| Apr 6, 2026 | 64.35 | 64.92 | 63.70 | 64.25 | 64.25 | -0.14% | 12,802 |
| Apr 2, 2026 | 62.00 | 64.50 | 61.50 | 64.34 | 64.34 | 1.05% | 15,709 |
| Apr 1, 2026 | 64.09 | 64.40 | 63.09 | 63.67 | 63.67 | 0.49% | 20,900 |
| Mar 31, 2026 | 61.39 | 63.52 | 61.39 | 63.36 | 63.36 | 4.61% | 21,453 |
| Mar 30, 2026 | 61.32 | 61.35 | 59.94 | 60.57 | 60.57 | -0.87% | 22,548 |
| Mar 27, 2026 | 61.50 | 61.64 | 60.86 | 61.10 | 61.10 | -1.83% | 19,983 |
| Mar 26, 2026 | 62.93 | 64.00 | 62.23 | 62.24 | 62.24 | -2.61% | 10,518 |
| Mar 25, 2026 | 64.40 | 65.00 | 63.24 | 63.91 | 63.91 | 0.66% | 17,126 |
| Mar 24, 2026 | 63.03 | 63.57 | 62.75 | 63.49 | 63.49 | -1.32% | 6,681 |
| Mar 23, 2026 | 62.86 | 64.79 | 62.86 | 64.34 | 64.34 | 3.77% | 80,070 |
| Mar 20, 2026 | 63.58 | 63.58 | 61.75 | 62.00 | 62.00 | -3.02% | 11,692 |
| Mar 19, 2026 | 63.27 | 63.93 | 62.91 | 63.93 | 63.93 | 0.35% | 13,529 |
| Mar 18, 2026 | 64.59 | 64.94 | 63.71 | 63.71 | 63.71 | -1.67% | 8,745 |
| Mar 17, 2026 | 63.99 | 65.50 | 63.99 | 64.79 | 64.79 | 1.78% | 49,154 |
| Mar 16, 2026 | 63.73 | 64.05 | 63.57 | 63.66 | 63.66 | 1.37% | 4,778 |
| Mar 13, 2026 | 63.94 | 64.23 | 62.64 | 62.80 | 62.80 | -1.34% | 7,392 |
| Mar 12, 2026 | 64.16 | 65.46 | 63.60 | 63.65 | 63.65 | -1.65% | 10,766 |
| Mar 11, 2026 | 66.55 | 67.00 | 64.53 | 64.72 | 64.72 | -2.88% | 20,116 |
| Mar 10, 2026 | 67.52 | 67.52 | 65.90 | 66.64 | 66.64 | -1.42% | 7,470 |
| Mar 9, 2026 | 65.21 | 67.67 | 64.87 | 67.60 | 67.60 | 2.32% | 30,481 |
| 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 |