iShares S&P/TSX 60 Index ETF (TSX:XIU)
Canada
· Delayed Price · Currency is CAD 48.46
+0.18 (0.37%)
Mar 9, 2026, 3:59 PM EST
TSX:XIU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 47.75 | 48.48 | 47.38 | 48.44 | - | 0.33% | 4,377,814 |
| Mar 6, 2026 | 48.51 | 48.61 | 48.04 | 48.28 | 48.28 | -1.57% | 7,666,452 |
| Mar 5, 2026 | 49.06 | 49.36 | 48.69 | 49.05 | 49.05 | -0.75% | 7,154,857 |
| Mar 4, 2026 | 49.34 | 49.57 | 49.13 | 49.42 | 49.42 | 0.53% | 3,829,273 |
| Mar 3, 2026 | 49.14 | 49.28 | 48.23 | 49.16 | 49.16 | -1.80% | 11,113,784 |
| Mar 2, 2026 | 49.49 | 50.08 | 49.40 | 50.06 | 50.06 | 0.70% | 4,198,216 |
| Feb 27, 2026 | 49.90 | 50.02 | 49.63 | 49.71 | 49.71 | -0.64% | 3,945,532 |
| Feb 26, 2026 | 49.59 | 50.05 | 49.53 | 50.03 | 50.03 | 0.82% | 3,109,105 |
| Feb 25, 2026 | 49.56 | 49.78 | 49.32 | 49.63 | 49.63 | 0.62% | 5,488,378 |
| Feb 24, 2026 | 49.07 | 49.34 | 48.92 | 49.32 | 49.32 | -0.18% | 4,769,052 |
| Feb 23, 2026 | 49.56 | 49.79 | 49.13 | 49.41 | 49.13 | -0.32% | 4,608,019 |
| Feb 20, 2026 | 49.27 | 49.57 | 49.23 | 49.57 | 49.29 | 0.55% | 5,481,155 |
| Feb 19, 2026 | 48.99 | 49.30 | 48.86 | 49.30 | 49.02 | 0.45% | 3,412,508 |
| Feb 18, 2026 | 48.60 | 49.21 | 48.56 | 49.08 | 48.80 | 1.45% | 3,247,918 |
| Feb 17, 2026 | 48.30 | 48.46 | 47.91 | 48.38 | 48.11 | -0.31% | 3,680,348 |
| Feb 13, 2026 | 47.91 | 48.53 | 47.72 | 48.53 | 48.26 | 1.55% | 4,871,777 |
| Feb 12, 2026 | 48.77 | 48.85 | 47.72 | 47.79 | 47.52 | -1.77% | 4,337,203 |
| Feb 11, 2026 | 49.37 | 49.38 | 48.41 | 48.65 | 48.38 | -0.27% | 5,444,852 |
| Feb 10, 2026 | 48.49 | 48.85 | 48.47 | 48.78 | 48.51 | 0.79% | 2,479,612 |
| Feb 9, 2026 | 47.68 | 48.40 | 47.68 | 48.40 | 48.13 | 1.57% | 2,425,350 |
| Feb 6, 2026 | 47.37 | 47.71 | 47.35 | 47.65 | 47.38 | 1.20% | 1,904,797 |
| Feb 5, 2026 | 47.23 | 47.60 | 46.99 | 47.09 | 46.82 | -1.23% | 4,344,541 |
| Feb 4, 2026 | 47.62 | 47.76 | 47.29 | 47.67 | 47.40 | 0.55% | 5,540,906 |
| Feb 3, 2026 | 47.68 | 47.70 | 46.99 | 47.41 | 47.14 | 0.17% | 3,938,657 |
| Feb 2, 2026 | 46.88 | 47.43 | 46.83 | 47.33 | 47.06 | 0.92% | 5,239,246 |
| Jan 30, 2026 | 47.74 | 47.83 | 46.63 | 46.90 | 46.64 | -2.81% | 5,718,648 |
| Jan 29, 2026 | 48.57 | 48.66 | 47.80 | 48.26 | 47.98 | -0.09% | 4,529,992 |
| Jan 28, 2026 | 48.36 | 48.51 | 48.08 | 48.30 | 48.03 | 0.08% | 2,553,482 |
| Jan 27, 2026 | 48.36 | 48.45 | 48.12 | 48.26 | 47.99 | -0.19% | 2,759,975 |
| Jan 26, 2026 | 48.68 | 48.74 | 48.30 | 48.35 | 48.08 | -0.06% | 3,243,702 |
| Jan 23, 2026 | 48.32 | 48.42 | 48.15 | 48.38 | 48.11 | 0.27% | 2,502,384 |
| Jan 22, 2026 | 48.32 | 48.52 | 48.13 | 48.25 | 47.98 | 0.25% | 1,473,970 |
| Jan 21, 2026 | 48.17 | 48.35 | 47.88 | 48.13 | 47.86 | 0.35% | 3,419,409 |
| Jan 20, 2026 | 48.55 | 48.55 | 47.90 | 47.96 | 47.69 | -1.42% | 4,581,857 |
| Jan 19, 2026 | 48.49 | 48.66 | 48.36 | 48.65 | 48.38 | 0.02% | 1,093,827 |
| Jan 16, 2026 | 48.76 | 48.77 | 48.48 | 48.64 | 48.37 | -0.10% | 2,020,454 |
| Jan 15, 2026 | 48.53 | 48.80 | 48.51 | 48.69 | 48.42 | 0.33% | 3,318,987 |
| Jan 14, 2026 | 48.57 | 48.63 | 48.22 | 48.53 | 48.26 | 0.04% | 1,820,016 |
| Jan 13, 2026 | 48.65 | 48.65 | 48.43 | 48.51 | 48.24 | 0.06% | 2,158,615 |
| Jan 12, 2026 | 48.27 | 48.53 | 48.21 | 48.48 | 48.21 | 0.54% | 2,213,132 |
| Jan 9, 2026 | 48.09 | 48.36 | 48.05 | 48.22 | 47.95 | 0.63% | 3,125,415 |
| Jan 8, 2026 | 47.45 | 47.96 | 47.38 | 47.92 | 47.65 | 0.91% | 1,873,540 |
| Jan 7, 2026 | 47.71 | 47.73 | 47.37 | 47.49 | 47.22 | -0.87% | 3,066,426 |
| Jan 6, 2026 | 47.75 | 47.96 | 47.58 | 47.91 | 47.64 | 0.41% | 3,351,882 |
| Jan 5, 2026 | 47.44 | 47.82 | 47.43 | 47.71 | 47.44 | 0.97% | 1,809,027 |
| Jan 2, 2026 | 47.23 | 47.27 | 47.00 | 47.25 | 46.99 | 0.55% | 1,907,780 |
| Dec 31, 2025 | 47.21 | 47.24 | 46.98 | 46.99 | 46.73 | -0.49% | 1,066,625 |
| Dec 30, 2025 | 47.40 | 47.42 | 47.21 | 47.22 | 46.96 | -0.11% | 1,815,287 |
| Dec 29, 2025 | 47.19 | 47.41 | 47.17 | 47.27 | 47.00 | -0.19% | 1,747,762 |
| Dec 24, 2025 | 47.35 | 47.48 | 47.21 | 47.36 | 47.09 | -0.04% | 927,128 |
| Dec 23, 2025 | 47.29 | 47.39 | 47.25 | 47.38 | 47.11 | 0.19% | 2,553,934 |
| Dec 22, 2025 | 47.25 | 47.41 | 47.05 | 47.29 | 47.02 | 0.49% | 3,996,137 |
| Dec 19, 2025 | 46.78 | 47.25 | 46.77 | 47.06 | 46.80 | 0.85% | 5,231,790 |
| Dec 18, 2025 | 46.46 | 46.91 | 46.46 | 46.67 | 46.40 | 0.77% | 4,154,389 |
| Dec 17, 2025 | 46.51 | 46.53 | 46.19 | 46.31 | 46.05 | - | 1,768,564 |
| Dec 16, 2025 | 46.48 | 46.63 | 46.23 | 46.31 | 46.05 | -0.73% | 3,632,015 |
| Dec 15, 2025 | 46.90 | 46.95 | 46.57 | 46.65 | 46.39 | -0.11% | 2,564,620 |
| Dec 12, 2025 | 46.89 | 46.92 | 46.38 | 46.70 | 46.44 | -0.20% | 2,289,083 |
| Dec 11, 2025 | 46.54 | 46.85 | 46.51 | 46.80 | 46.53 | 0.48% | 2,837,265 |
| Dec 10, 2025 | 46.16 | 46.66 | 46.15 | 46.57 | 46.31 | 0.78% | 2,882,846 |
| Dec 9, 2025 | 46.14 | 46.45 | 46.11 | 46.21 | 45.95 | 0.14% | 1,530,723 |
| Dec 8, 2025 | 46.38 | 46.43 | 46.12 | 46.15 | 45.89 | -0.59% | 1,287,879 |
| Dec 5, 2025 | 46.64 | 46.71 | 46.35 | 46.42 | 46.16 | -0.51% | 2,349,610 |
| Dec 4, 2025 | 46.25 | 46.70 | 46.23 | 46.66 | 46.40 | 1.06% | 2,467,248 |
| Dec 3, 2025 | 46.10 | 46.24 | 46.02 | 46.17 | 45.91 | 0.37% | 1,823,887 |
| Dec 2, 2025 | 46.07 | 46.12 | 45.79 | 46.00 | 45.74 | - | 3,573,455 |
| Dec 1, 2025 | 46.20 | 46.33 | 45.99 | 46.00 | 45.74 | -0.93% | 2,683,547 |
| Nov 28, 2025 | 46.23 | 46.47 | 46.11 | 46.43 | 46.17 | 0.38% | 1,868,004 |
| Nov 27, 2025 | 46.19 | 46.31 | 46.16 | 46.26 | 46.00 | 0.08% | 358,032 |
| Nov 26, 2025 | 45.96 | 46.26 | 45.94 | 46.22 | 45.96 | 0.80% | 2,287,072 |
| Nov 25, 2025 | 45.42 | 45.87 | 45.36 | 45.86 | 45.60 | 1.07% | 2,227,314 |
| Nov 24, 2025 | 45.00 | 45.42 | 44.80 | 45.37 | 45.12 | 1.20% | 3,041,412 |
| Nov 21, 2025 | 44.57 | 45.02 | 44.45 | 44.83 | 44.58 | 0.72% | 4,208,851 |
| Nov 20, 2025 | 45.21 | 45.41 | 44.47 | 44.51 | 44.26 | -0.80% | 5,797,688 |
| Nov 19, 2025 | 44.71 | 44.90 | 44.57 | 44.87 | 44.62 | -0.04% | 4,515,294 |
| Nov 18, 2025 | 44.62 | 45.01 | 44.56 | 44.89 | 44.34 | -0.09% | 6,517,839 |
| Nov 17, 2025 | 45.11 | 45.34 | 44.73 | 44.93 | 44.38 | -0.84% | 5,291,464 |
| Nov 14, 2025 | 44.70 | 45.36 | 44.64 | 45.31 | 44.75 | 0.29% | 3,230,358 |
| Nov 13, 2025 | 45.86 | 45.92 | 45.05 | 45.18 | 44.63 | -1.76% | 3,807,252 |
| Nov 12, 2025 | 45.53 | 46.04 | 45.53 | 45.99 | 45.43 | 1.21% | 3,108,763 |
| Nov 11, 2025 | 45.24 | 45.47 | 45.20 | 45.44 | 44.88 | 0.46% | 2,330,133 |
| Nov 10, 2025 | 45.09 | 45.28 | 45.01 | 45.23 | 44.68 | 1.25% | 2,568,640 |
| Nov 7, 2025 | 44.40 | 44.69 | 44.14 | 44.67 | 44.12 | 0.07% | 5,976,102 |
| Nov 6, 2025 | 44.99 | 44.99 | 44.55 | 44.64 | 44.09 | -0.78% | 2,117,383 |
| Nov 5, 2025 | 44.74 | 45.12 | 44.73 | 44.99 | 44.44 | 1.06% | 3,130,156 |
| Nov 4, 2025 | 44.68 | 44.90 | 44.48 | 44.52 | 43.97 | -1.50% | 2,447,050 |
| Nov 3, 2025 | 45.21 | 45.24 | 44.83 | 45.20 | 44.65 | 0.13% | 1,425,128 |
| Oct 31, 2025 | 45.17 | 45.23 | 44.96 | 45.14 | 44.59 | 0.30% | 2,309,417 |
| Oct 30, 2025 | 44.95 | 45.21 | 44.90 | 45.01 | 44.45 | 0.10% | 1,574,057 |
| Oct 29, 2025 | 45.48 | 45.51 | 44.81 | 44.96 | 44.41 | -1.10% | 4,009,103 |
| Oct 28, 2025 | 45.27 | 45.55 | 45.23 | 45.46 | 44.90 | 0.38% | 1,469,249 |
| Oct 27, 2025 | 45.33 | 45.41 | 45.02 | 45.29 | 44.74 | 0.02% | 2,727,784 |
| Oct 24, 2025 | 45.19 | 45.35 | 45.16 | 45.28 | 44.73 | 0.56% | 3,203,796 |
| Oct 23, 2025 | 44.99 | 45.17 | 44.91 | 45.03 | 44.48 | 0.60% | 3,272,267 |
| Oct 22, 2025 | 44.55 | 44.84 | 44.54 | 44.76 | 44.21 | 0.27% | 4,037,433 |
| Oct 21, 2025 | 44.90 | 44.90 | 44.57 | 44.64 | 44.09 | -1.36% | 2,352,363 |
| Oct 20, 2025 | 45.15 | 45.31 | 45.10 | 45.26 | 44.70 | 0.99% | 3,021,710 |
| Oct 17, 2025 | 44.93 | 45.08 | 44.69 | 44.81 | 44.26 | -0.80% | 1,907,914 |
| Oct 16, 2025 | 45.63 | 45.70 | 45.05 | 45.17 | 44.62 | -0.70% | 3,009,090 |
| Oct 15, 2025 | 45.37 | 45.74 | 45.26 | 45.49 | 44.93 | 0.80% | 2,392,456 |