Skip to main content
iShares S&P/TSX 60 Index ETF (TSX:XIU)
Canada flag Canada · Delayed Price · Currency is CAD
49.58
-0.23 (-0.46%)
Apr 28, 2026, 3:59 PM EST

TSX:XIU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202649.6749.8949.5249.5849.58-0.46%3,760,690
Apr 27, 202649.7749.9349.7049.8149.81-0.32%2,019,975
Apr 24, 202650.0350.0649.7749.9749.97-0.06%2,136,332
Apr 23, 202649.8850.1449.6250.0050.000.02%4,211,391
Apr 22, 202650.2050.2349.8949.9949.990.22%2,163,285
Apr 21, 202650.5150.6249.8649.8849.88-1.25%4,928,259
Apr 20, 202650.3250.5450.3150.5150.510.04%6,198,156
Apr 17, 202650.1850.5650.1150.4950.490.84%5,075,825
Apr 16, 202650.3250.4850.0050.0750.07-0.30%3,711,212
Apr 15, 202650.0850.3649.9950.2250.220.34%4,357,746
Apr 14, 202649.8250.0749.6550.0550.050.60%3,742,247
Apr 13, 202649.3449.7949.2649.7549.750.55%3,958,443
Apr 10, 202649.3449.6049.3449.4849.480.65%3,694,234
Apr 9, 202649.4049.5449.1349.1649.16-0.51%4,597,146
Apr 8, 202649.7349.7749.2149.4149.411.15%7,410,311
Apr 7, 202648.5948.8548.4348.8548.850.23%7,821,659
Apr 6, 202648.5748.8148.5548.7448.740.23%3,604,952
Apr 2, 202647.8448.6847.7948.6348.630.52%6,003,837
Apr 1, 202648.4148.5548.2148.3848.380.48%5,956,142
Mar 31, 202647.4848.1947.4848.1548.152.29%6,643,126
Mar 30, 202647.4047.7146.8247.0747.070.06%4,492,580
Mar 27, 202646.8447.2546.7947.0447.04-0.02%2,941,331
Mar 26, 202647.2247.8746.9947.0547.05-1.30%4,243,298
Mar 25, 202647.6647.7747.2647.6747.671.27%8,006,260
Mar 24, 202646.7147.3646.5647.0747.070.04%9,366,695
Mar 23, 202646.7047.2646.5047.0547.051.77%9,596,067
Mar 20, 202646.9046.9546.0246.2346.23-1.68%7,096,176
Mar 19, 202646.8847.1646.7047.0247.02-1.09%4,438,850
Mar 18, 202648.0348.1147.5347.5447.54-1.72%4,219,997
Mar 17, 202648.4748.8148.3048.3748.370.21%2,806,316
Mar 16, 202647.8548.3447.8548.2748.271.19%4,020,250
Mar 13, 202648.2448.3847.6047.7047.70-0.69%3,683,999
Mar 12, 202648.2848.4047.9848.0348.03-0.70%3,328,247
Mar 11, 202648.3648.6248.2248.3748.37-0.37%2,772,636
Mar 10, 202648.5348.8848.3748.5548.550.19%5,331,594
Mar 9, 202647.7548.5647.3848.4648.460.37%5,770,741
Mar 6, 202648.5148.6148.0448.2848.28-1.57%7,666,452
Mar 5, 202649.0649.3648.6949.0549.05-0.75%7,154,857
Mar 4, 202649.3449.5749.1349.4249.420.53%3,829,273
Mar 3, 202649.1449.2848.2349.1649.16-1.80%11,113,784
Mar 2, 202649.4950.0849.4050.0650.060.70%4,198,216
Feb 27, 202649.9050.0249.6349.7149.71-0.64%3,945,532
Feb 26, 202649.5950.0549.5350.0350.030.82%3,109,105
Feb 25, 202649.5649.7849.3249.6349.630.62%5,488,378
Feb 24, 202649.0749.3448.9249.3249.32-0.18%4,769,052
Feb 23, 202649.5649.7949.1349.4149.13-0.32%4,608,019
Feb 20, 202649.2749.5749.2349.5749.290.55%5,481,155
Feb 19, 202648.9949.3048.8649.3049.020.45%3,412,508
Feb 18, 202648.6049.2148.5649.0848.801.45%3,247,918
Feb 17, 202648.3048.4647.9148.3848.11-0.31%3,680,348
Feb 13, 202647.9148.5347.7248.5348.261.55%4,871,777
Feb 12, 202648.7748.8547.7247.7947.52-1.77%4,337,203
Feb 11, 202649.3749.3848.4148.6548.38-0.27%5,444,852
Feb 10, 202648.4948.8548.4748.7848.510.79%2,479,612
Feb 9, 202647.6848.4047.6848.4048.131.57%2,425,350
Feb 6, 202647.3747.7147.3547.6547.381.20%1,904,797
Feb 5, 202647.2347.6046.9947.0946.82-1.23%4,344,541
Feb 4, 202647.6247.7647.2947.6747.400.55%5,540,906
Feb 3, 202647.6847.7046.9947.4147.140.17%3,938,657
Feb 2, 202646.8847.4346.8347.3347.060.92%5,239,246
Jan 30, 202647.7447.8346.6346.9046.64-2.81%5,718,648
Jan 29, 202648.5748.6647.8048.2647.98-0.09%4,529,992
Jan 28, 202648.3648.5148.0848.3048.030.08%2,553,482
Jan 27, 202648.3648.4548.1248.2647.99-0.19%2,759,975
Jan 26, 202648.6848.7448.3048.3548.08-0.06%3,243,702
Jan 23, 202648.3248.4248.1548.3848.110.27%2,502,384
Jan 22, 202648.3248.5248.1348.2547.980.25%1,473,970
Jan 21, 202648.1748.3547.8848.1347.860.35%3,419,409
Jan 20, 202648.5548.5547.9047.9647.69-1.42%4,581,857
Jan 19, 202648.4948.6648.3648.6548.380.02%1,093,827
Jan 16, 202648.7648.7748.4848.6448.37-0.10%2,020,454
Jan 15, 202648.5348.8048.5148.6948.420.33%3,318,987
Jan 14, 202648.5748.6348.2248.5348.260.04%1,820,016
Jan 13, 202648.6548.6548.4348.5148.240.06%2,158,615
Jan 12, 202648.2748.5348.2148.4848.210.54%2,213,132
Jan 9, 202648.0948.3648.0548.2247.950.63%3,125,415
Jan 8, 202647.4547.9647.3847.9247.650.91%1,873,540
Jan 7, 202647.7147.7347.3747.4947.22-0.87%3,066,426
Jan 6, 202647.7547.9647.5847.9147.640.41%3,351,882
Jan 5, 202647.4447.8247.4347.7147.440.97%1,809,027
Jan 2, 202647.2347.2747.0047.2546.990.55%1,907,780
Dec 31, 202547.2147.2446.9846.9946.73-0.49%1,066,625
Dec 30, 202547.4047.4247.2147.2246.96-0.11%1,815,287
Dec 29, 202547.1947.4147.1747.2747.00-0.19%1,747,762
Dec 24, 202547.3547.4847.2147.3647.09-0.04%927,128
Dec 23, 202547.2947.3947.2547.3847.110.19%2,553,934
Dec 22, 202547.2547.4147.0547.2947.020.49%3,996,137
Dec 19, 202546.7847.2546.7747.0646.800.85%5,231,790
Dec 18, 202546.4646.9146.4646.6746.400.77%4,154,389
Dec 17, 202546.5146.5346.1946.3146.05-1,768,564
Dec 16, 202546.4846.6346.2346.3146.05-0.73%3,632,015
Dec 15, 202546.9046.9546.5746.6546.39-0.11%2,564,620
Dec 12, 202546.8946.9246.3846.7046.44-0.20%2,289,083
Dec 11, 202546.5446.8546.5146.8046.530.48%2,837,265
Dec 10, 202546.1646.6646.1546.5746.310.78%2,882,846
Dec 9, 202546.1446.4546.1146.2145.950.14%1,530,723
Dec 8, 202546.3846.4346.1246.1545.89-0.59%1,287,879
Dec 5, 202546.6446.7146.3546.4246.16-0.51%2,349,610
Dec 4, 202546.2546.7046.2346.6646.401.06%2,467,248
Dec 3, 202546.1046.2446.0246.1745.910.37%1,823,887