iShares S&P/TSX 60 Index ETF (TSX:XIU)
Canada
· Delayed Price · Currency is CAD 46.42
-0.24 (-0.51%)
At close: Dec 5, 2025
TSX:XIU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 46.64 | 46.71 | 46.35 | 46.42 | 46.42 | -0.51% | 2,349,610 |
| Dec 4, 2025 | 46.25 | 46.70 | 46.23 | 46.66 | 46.66 | 1.06% | 2,467,248 |
| Dec 3, 2025 | 46.10 | 46.24 | 46.02 | 46.17 | 46.17 | 0.37% | 1,823,887 |
| Dec 2, 2025 | 46.07 | 46.12 | 45.79 | 46.00 | 46.00 | - | 3,573,455 |
| Dec 1, 2025 | 46.20 | 46.33 | 45.99 | 46.00 | 46.00 | -0.93% | 2,683,547 |
| Nov 28, 2025 | 46.23 | 46.47 | 46.11 | 46.43 | 46.43 | 0.38% | 1,868,104 |
| Nov 27, 2025 | 46.19 | 46.31 | 46.16 | 46.26 | 46.26 | 0.08% | 358,032 |
| Nov 26, 2025 | 45.96 | 46.26 | 45.94 | 46.22 | 46.22 | 0.80% | 2,287,072 |
| Nov 25, 2025 | 45.42 | 45.87 | 45.36 | 45.86 | 45.86 | 1.07% | 2,227,314 |
| Nov 24, 2025 | 45.00 | 45.42 | 44.80 | 45.37 | 45.37 | 1.20% | 3,041,412 |
| Nov 21, 2025 | 44.57 | 45.02 | 44.45 | 44.83 | 44.83 | 0.72% | 4,208,851 |
| Nov 20, 2025 | 45.21 | 45.41 | 44.47 | 44.51 | 44.51 | -0.80% | 5,797,688 |
| Nov 19, 2025 | 44.71 | 44.90 | 44.57 | 44.87 | 44.87 | -0.04% | 4,515,294 |
| Nov 18, 2025 | 44.62 | 45.01 | 44.56 | 44.89 | 44.59 | -0.09% | 6,517,839 |
| Nov 17, 2025 | 45.11 | 45.34 | 44.73 | 44.93 | 44.63 | -0.84% | 5,291,464 |
| Nov 14, 2025 | 44.70 | 45.36 | 44.64 | 45.31 | 45.01 | 0.29% | 3,230,358 |
| Nov 13, 2025 | 45.86 | 45.92 | 45.05 | 45.18 | 44.88 | -1.76% | 3,807,252 |
| Nov 12, 2025 | 45.53 | 46.04 | 45.53 | 45.99 | 45.68 | 1.21% | 3,108,763 |
| Nov 11, 2025 | 45.24 | 45.47 | 45.20 | 45.44 | 45.14 | 0.46% | 2,330,133 |
| Nov 10, 2025 | 45.09 | 45.28 | 45.01 | 45.23 | 44.93 | 1.25% | 2,568,640 |
| Nov 7, 2025 | 44.40 | 44.69 | 44.14 | 44.67 | 44.37 | 0.07% | 5,976,102 |
| Nov 6, 2025 | 44.99 | 44.99 | 44.55 | 44.64 | 44.34 | -0.78% | 2,117,383 |
| Nov 5, 2025 | 44.74 | 45.12 | 44.73 | 44.99 | 44.69 | 1.06% | 3,130,156 |
| Nov 4, 2025 | 44.68 | 44.90 | 44.48 | 44.52 | 44.22 | -1.50% | 2,447,050 |
| Nov 3, 2025 | 45.21 | 45.24 | 44.83 | 45.20 | 44.90 | 0.13% | 1,425,128 |
| Oct 31, 2025 | 45.17 | 45.23 | 44.96 | 45.14 | 44.84 | 0.30% | 2,309,417 |
| Oct 30, 2025 | 44.95 | 45.21 | 44.90 | 45.01 | 44.70 | 0.10% | 1,574,057 |
| Oct 29, 2025 | 45.48 | 45.51 | 44.81 | 44.96 | 44.66 | -1.10% | 4,009,103 |
| Oct 28, 2025 | 45.27 | 45.55 | 45.23 | 45.46 | 45.16 | 0.38% | 1,469,249 |
| Oct 27, 2025 | 45.33 | 45.41 | 45.02 | 45.29 | 44.99 | 0.02% | 2,727,784 |
| Oct 24, 2025 | 45.19 | 45.35 | 45.16 | 45.28 | 44.98 | 0.56% | 3,203,796 |
| Oct 23, 2025 | 44.99 | 45.17 | 44.91 | 45.03 | 44.73 | 0.60% | 3,272,267 |
| Oct 22, 2025 | 44.55 | 44.84 | 44.54 | 44.76 | 44.46 | 0.27% | 4,037,433 |
| Oct 21, 2025 | 44.90 | 44.90 | 44.57 | 44.64 | 44.34 | -1.36% | 2,352,363 |
| Oct 20, 2025 | 45.15 | 45.31 | 45.10 | 45.26 | 44.95 | 0.99% | 3,021,710 |
| Oct 17, 2025 | 44.93 | 45.08 | 44.69 | 44.81 | 44.51 | -0.80% | 1,907,914 |
| Oct 16, 2025 | 45.63 | 45.70 | 45.05 | 45.17 | 44.87 | -0.70% | 3,009,090 |
| Oct 15, 2025 | 45.37 | 45.74 | 45.26 | 45.49 | 45.19 | 0.80% | 2,392,456 |
| Oct 14, 2025 | 44.54 | 45.28 | 44.51 | 45.13 | 44.83 | 1.53% | 3,647,960 |
| Oct 10, 2025 | 45.03 | 45.20 | 44.42 | 44.45 | 44.15 | -1.40% | 5,676,423 |
| Oct 9, 2025 | 45.43 | 45.43 | 44.94 | 45.08 | 44.78 | -0.57% | 3,656,790 |
| Oct 8, 2025 | 45.45 | 45.46 | 45.21 | 45.34 | 45.04 | 0.15% | 2,909,953 |
| Oct 7, 2025 | 45.57 | 45.64 | 45.19 | 45.27 | 44.97 | -0.55% | 2,360,236 |
| Oct 6, 2025 | 45.77 | 45.77 | 45.43 | 45.52 | 45.22 | 0.07% | 2,882,027 |
| Oct 3, 2025 | 45.02 | 45.53 | 45.01 | 45.49 | 45.19 | 1.25% | 5,283,549 |
| Oct 2, 2025 | 44.94 | 44.95 | 44.59 | 44.93 | 44.63 | 0.16% | 2,238,803 |
| Oct 1, 2025 | 44.75 | 45.01 | 44.75 | 44.86 | 44.56 | 0.20% | 3,112,300 |
| Sep 30, 2025 | 44.65 | 44.81 | 44.49 | 44.77 | 44.47 | 0.20% | 2,026,976 |
| Sep 29, 2025 | 44.60 | 44.71 | 44.53 | 44.68 | 44.38 | 0.77% | 1,901,559 |
| Sep 26, 2025 | 44.42 | 44.52 | 44.32 | 44.34 | 44.04 | -0.02% | 1,876,580 |
| Sep 25, 2025 | 44.21 | 44.41 | 44.07 | 44.35 | 44.05 | -0.20% | 3,486,481 |
| Sep 24, 2025 | 44.62 | 44.75 | 44.44 | 44.44 | 44.14 | -0.13% | 1,780,897 |
| Sep 23, 2025 | 44.80 | 44.85 | 44.48 | 44.50 | 44.20 | -0.45% | 2,545,532 |
| Sep 22, 2025 | 44.53 | 44.78 | 44.44 | 44.70 | 44.40 | 0.52% | 1,632,954 |
| Sep 19, 2025 | 44.11 | 44.54 | 44.06 | 44.47 | 44.17 | 1.00% | 4,087,778 |
| Sep 18, 2025 | 43.85 | 44.12 | 43.80 | 44.03 | 43.74 | 0.48% | 1,573,611 |
| Sep 17, 2025 | 43.75 | 44.01 | 43.64 | 43.82 | 43.53 | 0.09% | 4,752,140 |
| Sep 16, 2025 | 43.88 | 43.88 | 43.66 | 43.78 | 43.49 | -0.30% | 2,785,182 |
| Sep 15, 2025 | 43.77 | 43.92 | 43.63 | 43.91 | 43.62 | 0.55% | 1,779,533 |
| Sep 12, 2025 | 43.87 | 43.88 | 43.64 | 43.67 | 43.38 | -0.48% | 943,972 |
| Sep 11, 2025 | 43.58 | 43.90 | 43.55 | 43.88 | 43.59 | 0.80% | 1,203,988 |
| Sep 10, 2025 | 43.50 | 43.63 | 43.46 | 43.53 | 43.24 | 0.25% | 1,309,825 |
| Sep 9, 2025 | 43.44 | 43.54 | 43.34 | 43.42 | 43.13 | 0.14% | 2,339,242 |
| Sep 8, 2025 | 43.53 | 43.53 | 43.14 | 43.36 | 43.07 | -0.12% | 1,594,892 |
| Sep 5, 2025 | 43.44 | 43.50 | 43.15 | 43.41 | 43.12 | 0.34% | 1,913,445 |
| Sep 4, 2025 | 43.06 | 43.28 | 42.98 | 43.27 | 42.98 | 0.62% | 1,508,323 |
| Sep 3, 2025 | 42.83 | 43.00 | 42.83 | 43.00 | 42.71 | 0.49% | 1,533,429 |
| Sep 2, 2025 | 42.60 | 42.80 | 42.47 | 42.79 | 42.50 | 0.07% | 1,845,096 |
| Aug 29, 2025 | 42.53 | 42.84 | 42.48 | 42.76 | 42.47 | 0.56% | 3,506,030 |
| Aug 28, 2025 | 42.69 | 42.70 | 42.43 | 42.52 | 42.24 | -0.12% | 1,409,089 |
| Aug 27, 2025 | 42.43 | 42.62 | 42.43 | 42.57 | 42.29 | 0.42% | 2,262,483 |
| Aug 26, 2025 | 42.14 | 42.40 | 42.05 | 42.39 | 42.11 | 0.07% | 3,137,638 |
| Aug 25, 2025 | 42.54 | 42.58 | 42.31 | 42.36 | 41.80 | -0.63% | 2,045,264 |
| Aug 22, 2025 | 42.31 | 42.72 | 42.30 | 42.63 | 42.07 | 0.92% | 2,305,602 |
| Aug 21, 2025 | 42.00 | 42.25 | 41.94 | 42.24 | 41.68 | 0.50% | 1,416,899 |
| Aug 20, 2025 | 41.95 | 42.10 | 41.92 | 42.03 | 41.48 | 0.24% | 2,005,330 |
| Aug 19, 2025 | 42.01 | 42.12 | 41.91 | 41.93 | 41.38 | -0.07% | 1,887,972 |
| Aug 18, 2025 | 41.93 | 41.98 | 41.85 | 41.96 | 41.41 | -0.02% | 1,334,731 |
| Aug 15, 2025 | 42.03 | 42.06 | 41.88 | 41.97 | 41.42 | -0.05% | 990,822 |
| Aug 14, 2025 | 42.08 | 42.11 | 41.88 | 41.99 | 41.44 | -0.28% | 1,420,942 |
| Aug 13, 2025 | 42.15 | 42.22 | 42.05 | 42.11 | 41.55 | 0.26% | 1,816,771 |
| Aug 12, 2025 | 41.96 | 42.09 | 41.90 | 42.00 | 41.45 | 0.33% | 2,562,061 |
| Aug 11, 2025 | 41.84 | 41.97 | 41.82 | 41.86 | 41.31 | 0.10% | 2,022,610 |
| Aug 8, 2025 | 41.92 | 41.97 | 41.78 | 41.82 | 41.27 | - | 2,064,869 |
| Aug 7, 2025 | 42.21 | 42.24 | 41.71 | 41.82 | 41.27 | -0.78% | 3,718,273 |
| Aug 6, 2025 | 41.90 | 42.24 | 41.86 | 42.15 | 41.59 | 1.57% | 5,749,658 |
| Aug 5, 2025 | 41.31 | 41.53 | 41.29 | 41.50 | 40.95 | 1.99% | 5,506,394 |
| Aug 1, 2025 | 40.71 | 40.76 | 40.42 | 40.69 | 40.15 | -1.00% | 4,763,430 |
| Jul 31, 2025 | 41.24 | 41.41 | 41.00 | 41.10 | 40.56 | -0.32% | 4,954,990 |
| Jul 30, 2025 | 41.44 | 41.51 | 41.12 | 41.23 | 40.69 | -0.51% | 3,472,081 |
| Jul 29, 2025 | 41.39 | 41.44 | 41.29 | 41.44 | 40.89 | 0.34% | 1,083,824 |
| Jul 28, 2025 | 41.42 | 41.44 | 41.22 | 41.30 | 40.75 | -0.29% | 1,303,744 |
| Jul 25, 2025 | 41.22 | 41.47 | 41.20 | 41.42 | 40.87 | 0.49% | 1,222,491 |
| Jul 24, 2025 | 41.21 | 41.38 | 41.15 | 41.22 | 40.68 | -0.12% | 2,260,037 |
| Jul 23, 2025 | 41.30 | 41.33 | 41.22 | 41.27 | 40.73 | 0.15% | 2,869,657 |
| Jul 22, 2025 | 41.14 | 41.25 | 41.08 | 41.21 | 40.67 | 0.19% | 1,209,945 |
| Jul 21, 2025 | 41.27 | 41.33 | 41.12 | 41.13 | 40.59 | -0.07% | 1,273,421 |
| Jul 18, 2025 | 41.40 | 41.42 | 41.11 | 41.16 | 40.62 | -0.39% | 1,593,566 |
| Jul 17, 2025 | 40.90 | 41.37 | 40.88 | 41.32 | 40.77 | 1.05% | 1,602,103 |
| Jul 16, 2025 | 40.73 | 40.90 | 40.51 | 40.89 | 40.35 | 0.54% | 3,617,025 |