iShares Diversified Monthly Income ETF (TSX:XTR)
Canada
· Delayed Price · Currency is CAD 11.69
-0.07 (-0.64%)
At close: Dec 5, 2025
TSX:XTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.74 | 11.74 | 11.69 | 11.69 | 11.69 | -0.64% | 12,849 |
| Dec 4, 2025 | 11.77 | 11.77 | 11.75 | 11.76 | 11.76 | 0.09% | 4,320 |
| Dec 3, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 0.17% | 6,633 |
| Dec 2, 2025 | 11.76 | 11.76 | 11.72 | 11.73 | 11.73 | -0.17% | 6,153 |
| Dec 1, 2025 | 11.79 | 11.79 | 11.75 | 11.75 | 11.75 | -0.59% | 8,363 |
| Nov 28, 2025 | 11.83 | 11.84 | 11.80 | 11.82 | 11.82 | - | 20,003 |
| Nov 27, 2025 | 11.83 | 11.83 | 11.79 | 11.82 | 11.82 | 0.08% | 33,587 |
| Nov 26, 2025 | 11.78 | 11.81 | 11.78 | 11.81 | 11.81 | 0.43% | 45,389 |
| Nov 25, 2025 | 11.74 | 11.78 | 11.74 | 11.76 | 11.76 | 0.43% | 1,024 |
| Nov 24, 2025 | 11.70 | 11.71 | 11.70 | 11.71 | 11.71 | 0.13% | 1,770 |
| Nov 21, 2025 | 11.63 | 11.70 | 11.63 | 11.70 | 11.70 | 0.52% | 8,978 |
| Nov 20, 2025 | 11.70 | 11.70 | 11.64 | 11.64 | 11.64 | -0.04% | 3,595 |
| Nov 19, 2025 | 11.65 | 11.65 | 11.64 | 11.64 | 11.64 | -0.43% | 4,672 |
| Nov 18, 2025 | 11.71 | 11.71 | 11.69 | 11.69 | 11.65 | -0.26% | 1,737 |
| Nov 17, 2025 | 11.75 | 11.75 | 11.72 | 11.72 | 11.68 | -0.13% | 7,082 |
| Nov 14, 2025 | 11.72 | 11.74 | 11.71 | 11.74 | 11.69 | 0.04% | 1,198 |
| Nov 13, 2025 | 11.78 | 11.78 | 11.73 | 11.73 | 11.69 | -0.26% | 1,689 |
| Nov 12, 2025 | 11.73 | 11.77 | 11.73 | 11.76 | 11.72 | 0.34% | 6,210 |
| Nov 11, 2025 | 11.66 | 11.72 | 11.66 | 11.72 | 11.68 | 0.51% | 13,596 |
| Nov 10, 2025 | 11.63 | 11.66 | 11.63 | 11.66 | 11.62 | 0.09% | 19,484 |
| Nov 7, 2025 | 11.60 | 11.65 | 11.60 | 11.65 | 11.61 | - | 14,845 |
| Nov 6, 2025 | 11.63 | 11.65 | 11.63 | 11.65 | 11.61 | 0.26% | 11,667 |
| Nov 5, 2025 | 11.60 | 11.64 | 11.60 | 11.62 | 11.58 | 0.17% | 5,580 |
| Nov 4, 2025 | 11.62 | 11.62 | 11.59 | 11.60 | 11.56 | -0.17% | 21,092 |
| Nov 3, 2025 | 11.62 | 11.63 | 11.61 | 11.62 | 11.58 | -0.17% | 16,553 |
| Oct 31, 2025 | 11.61 | 11.64 | 11.61 | 11.64 | 11.60 | - | 6,295 |
| Oct 30, 2025 | 11.63 | 11.64 | 11.63 | 11.64 | 11.60 | 0.26% | 6,260 |
| Oct 29, 2025 | 11.70 | 11.70 | 11.61 | 11.61 | 11.57 | -0.85% | 14,798 |
| Oct 28, 2025 | 11.71 | 11.73 | 11.70 | 11.71 | 11.67 | -0.43% | 15,492 |
| Oct 27, 2025 | 11.74 | 11.76 | 11.74 | 11.76 | 11.68 | 0.09% | 8,200 |
| Oct 24, 2025 | 11.75 | 11.76 | 11.75 | 11.75 | 11.67 | 0.17% | 29,493 |
| Oct 23, 2025 | 11.74 | 11.75 | 11.73 | 11.73 | 11.65 | -0.17% | 12,572 |
| Oct 22, 2025 | 11.76 | 11.76 | 11.75 | 11.75 | 11.67 | 0.09% | 6,548 |
| Oct 21, 2025 | 11.76 | 11.76 | 11.74 | 11.74 | 11.66 | -0.17% | 1,851 |
| Oct 20, 2025 | 11.73 | 11.77 | 11.73 | 11.76 | 11.68 | 0.21% | 12,318 |
| Oct 17, 2025 | 11.73 | 11.74 | 11.72 | 11.74 | 11.66 | -0.13% | 10,049 |
| Oct 16, 2025 | 11.75 | 11.76 | 11.75 | 11.75 | 11.67 | - | 902 |
| Oct 15, 2025 | 11.75 | 11.78 | 11.74 | 11.75 | 11.67 | 0.26% | 17,510 |
| Oct 14, 2025 | 11.66 | 11.72 | 11.66 | 11.72 | 11.64 | 0.69% | 5,211 |
| Oct 10, 2025 | 11.70 | 11.70 | 11.64 | 11.64 | 11.56 | -0.34% | 19,188 |
| Oct 9, 2025 | 11.67 | 11.69 | 11.66 | 11.68 | 11.60 | -0.04% | 3,121 |
| Oct 8, 2025 | 11.75 | 11.75 | 11.68 | 11.69 | 11.61 | -0.04% | 14,763 |
| Oct 7, 2025 | 11.67 | 11.69 | 11.67 | 11.69 | 11.61 | -0.09% | 3,161 |
| Oct 6, 2025 | 11.70 | 11.71 | 11.70 | 11.70 | 11.62 | -0.17% | 7,183 |
| Oct 3, 2025 | 11.73 | 11.73 | 11.71 | 11.72 | 11.64 | 0.26% | 10,732 |
| Oct 2, 2025 | 11.72 | 11.72 | 11.68 | 11.69 | 11.61 | -0.04% | 16,302 |
| Oct 1, 2025 | 11.70 | 11.71 | 11.67 | 11.70 | 11.62 | 0.09% | 12,998 |
| Sep 30, 2025 | 11.63 | 11.69 | 11.63 | 11.69 | 11.61 | 0.26% | 5,892 |
| Sep 29, 2025 | 11.67 | 11.67 | 11.64 | 11.66 | 11.58 | 0.13% | 6,775 |
| Sep 26, 2025 | 11.66 | 11.66 | 11.64 | 11.64 | 11.56 | 0.13% | 4,570 |
| Sep 25, 2025 | 11.60 | 11.63 | 11.60 | 11.63 | 11.55 | -0.04% | 12,950 |
| Sep 24, 2025 | 11.65 | 11.65 | 11.63 | 11.63 | 11.55 | -0.34% | 1,791 |
| Sep 23, 2025 | 11.64 | 11.67 | 11.64 | 11.67 | 11.55 | 0.09% | 3,961 |
| Sep 22, 2025 | 11.68 | 11.68 | 11.64 | 11.66 | 11.54 | 0.04% | 8,687 |
| Sep 19, 2025 | 11.70 | 11.70 | 11.65 | 11.66 | 11.54 | 0.13% | 19,957 |
| Sep 18, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.52 | 0.09% | 104 |
| Sep 17, 2025 | 11.61 | 11.65 | 11.61 | 11.63 | 11.51 | 0.09% | 2,173 |
| Sep 16, 2025 | 11.61 | 11.63 | 11.61 | 11.62 | 11.50 | - | 6,193 |
| Sep 15, 2025 | 11.65 | 11.65 | 11.62 | 11.62 | 11.50 | -0.21% | 10,439 |
| Sep 12, 2025 | 11.69 | 11.69 | 11.65 | 11.65 | 11.53 | -0.21% | 40,243 |
| Sep 11, 2025 | 11.62 | 11.67 | 11.62 | 11.67 | 11.55 | 0.43% | 25,607 |
| Sep 10, 2025 | 11.60 | 11.62 | 11.60 | 11.62 | 11.50 | 0.17% | 7,363 |
| Sep 9, 2025 | 11.56 | 11.62 | 11.56 | 11.60 | 11.48 | 0.26% | 13,961 |
| Sep 8, 2025 | 11.61 | 11.61 | 11.57 | 11.57 | 11.45 | - | 2,032 |
| Sep 5, 2025 | 11.60 | 11.60 | 11.57 | 11.57 | 11.45 | 0.13% | 4,728 |
| Sep 4, 2025 | 11.51 | 11.56 | 11.51 | 11.56 | 11.44 | 0.39% | 1,614 |
| Sep 3, 2025 | 11.49 | 11.51 | 11.49 | 11.51 | 11.39 | 0.26% | 2,702 |
| Sep 2, 2025 | 11.47 | 11.49 | 11.47 | 11.48 | 11.36 | -0.30% | 15,318 |
| Aug 29, 2025 | 11.48 | 11.52 | 11.48 | 11.52 | 11.40 | 0.22% | 7,033 |
| Aug 28, 2025 | 11.53 | 11.53 | 11.49 | 11.49 | 11.37 | -0.13% | 5,268 |
| Aug 27, 2025 | 11.47 | 11.51 | 11.47 | 11.51 | 11.39 | 0.13% | 6,355 |
| Aug 26, 2025 | 11.49 | 11.49 | 11.49 | 11.49 | 11.37 | -0.35% | 111 |
| Aug 25, 2025 | 11.57 | 11.57 | 11.51 | 11.53 | 11.37 | -0.22% | 9,182 |
| Aug 22, 2025 | 11.52 | 11.57 | 11.52 | 11.56 | 11.40 | 0.22% | 18,075 |
| Aug 21, 2025 | 11.50 | 11.53 | 11.50 | 11.53 | 11.37 | 0.13% | 3,886 |
| Aug 20, 2025 | 11.51 | 11.53 | 11.51 | 11.52 | 11.36 | 0.30% | 19,366 |
| Aug 19, 2025 | 11.45 | 11.50 | 11.45 | 11.48 | 11.32 | 0.17% | 8,044 |
| Aug 18, 2025 | 11.49 | 11.49 | 11.46 | 11.46 | 11.30 | -0.09% | 6,255 |
| Aug 15, 2025 | 11.46 | 11.49 | 11.46 | 11.47 | 11.31 | 0.09% | 2,715 |
| Aug 14, 2025 | 11.49 | 11.49 | 11.46 | 11.46 | 11.30 | -0.26% | 11,794 |
| Aug 13, 2025 | 11.44 | 11.49 | 11.44 | 11.49 | 11.33 | 0.61% | 7,360 |
| Aug 12, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.26 | - | 2,953 |
| Aug 11, 2025 | 11.40 | 11.45 | 11.40 | 11.42 | 11.26 | -0.09% | 3,521 |
| Aug 8, 2025 | 11.44 | 11.44 | 11.42 | 11.43 | 11.27 | 0.18% | 12,245 |
| Aug 7, 2025 | 11.42 | 11.42 | 11.41 | 11.41 | 11.25 | -0.04% | 11,019 |
| Aug 6, 2025 | 11.45 | 11.45 | 11.42 | 11.42 | 11.26 | -0.04% | 22,810 |
| Aug 5, 2025 | 11.39 | 11.43 | 11.39 | 11.42 | 11.26 | 0.44% | 39,480 |
| Aug 1, 2025 | 11.39 | 11.39 | 11.36 | 11.37 | 11.21 | -0.18% | 9,791 |
| Jul 31, 2025 | 11.40 | 11.42 | 11.39 | 11.39 | 11.23 | -0.09% | 3,721 |
| Jul 30, 2025 | 11.43 | 11.43 | 11.39 | 11.40 | 11.24 | -0.09% | 8,645 |
| Jul 29, 2025 | 11.37 | 11.41 | 11.37 | 11.41 | 11.25 | 0.35% | 7,677 |
| Jul 28, 2025 | 11.44 | 11.44 | 11.36 | 11.37 | 11.21 | -0.57% | 18,933 |
| Jul 25, 2025 | 11.42 | 11.44 | 11.42 | 11.44 | 11.24 | 0.35% | 5,030 |
| Jul 24, 2025 | 11.40 | 11.40 | 11.38 | 11.40 | 11.20 | 0.04% | 18,992 |
| Jul 23, 2025 | 11.39 | 11.39 | 11.39 | 11.39 | 11.20 | -0.04% | 2,035 |
| Jul 22, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.20 | 0.22% | 154 |
| Jul 21, 2025 | 11.35 | 11.40 | 11.35 | 11.37 | 11.18 | - | 12,068 |
| Jul 18, 2025 | 11.37 | 11.38 | 11.37 | 11.37 | 11.18 | -0.09% | 8,297 |
| Jul 17, 2025 | 11.35 | 11.39 | 11.35 | 11.38 | 11.19 | 0.35% | 36,856 |
| Jul 16, 2025 | 11.36 | 11.36 | 11.32 | 11.34 | 11.15 | 0.09% | 1,968 |