iShares Diversified Monthly Income ETF (TSX:XTR)
Canada
· Delayed Price · Currency is CAD 11.92
-0.02 (-0.17%)
Mar 9, 2026, 3:13 PM EST
TSX:XTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 11.84 | 11.92 | 11.84 | 11.90 | - | -0.34% | 27,484 |
| Mar 6, 2026 | 12.00 | 12.00 | 11.93 | 11.94 | 11.94 | -0.71% | 11,660 |
| Mar 5, 2026 | 12.05 | 12.05 | 12.03 | 12.03 | 12.03 | -0.46% | 3,074 |
| Mar 4, 2026 | 12.07 | 12.09 | 12.07 | 12.08 | 12.08 | - | 13,298 |
| Mar 3, 2026 | 12.11 | 12.11 | 12.04 | 12.08 | 12.08 | -0.58% | 13,435 |
| Mar 2, 2026 | 12.17 | 12.17 | 12.13 | 12.15 | 12.15 | - | 22,481 |
| Feb 27, 2026 | 12.14 | 12.17 | 12.13 | 12.15 | 12.15 | 0.04% | 6,059 |
| Feb 26, 2026 | 12.14 | 12.15 | 12.11 | 12.15 | 12.15 | 0.33% | 6,815 |
| Feb 25, 2026 | 12.12 | 12.12 | 12.10 | 12.11 | 12.11 | 0.04% | 12,307 |
| Feb 24, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -0.25% | 11,822 |
| Feb 23, 2026 | 12.10 | 12.13 | 12.10 | 12.13 | 12.09 | 0.25% | 4,124 |
| Feb 20, 2026 | 12.13 | 12.13 | 12.10 | 12.10 | 12.06 | -0.04% | 18,154 |
| Feb 19, 2026 | 12.10 | 12.11 | 12.09 | 12.11 | 12.07 | 0.12% | 5,949 |
| Feb 18, 2026 | 12.04 | 12.09 | 12.04 | 12.09 | 12.05 | 0.42% | 10,122 |
| Feb 17, 2026 | 12.05 | 12.07 | 12.04 | 12.04 | 12.00 | -0.17% | 17,265 |
| Feb 13, 2026 | 12.00 | 12.07 | 12.00 | 12.06 | 12.02 | 0.33% | 2,777 |
| Feb 12, 2026 | 12.06 | 12.06 | 12.02 | 12.02 | 11.98 | -0.04% | 17,799 |
| Feb 11, 2026 | 12.00 | 12.03 | 12.00 | 12.03 | 11.99 | 0.21% | 8,684 |
| Feb 10, 2026 | 12.00 | 12.00 | 11.98 | 12.00 | 11.96 | 0.33% | 5,422 |
| Feb 9, 2026 | 11.95 | 11.96 | 11.93 | 11.96 | 11.92 | 0.08% | 20,866 |
| Feb 6, 2026 | 11.95 | 11.96 | 11.92 | 11.95 | 11.91 | 0.25% | 14,997 |
| Feb 5, 2026 | 11.89 | 11.94 | 11.89 | 11.92 | 11.88 | -0.08% | 6,311 |
| Feb 4, 2026 | 11.88 | 11.94 | 11.88 | 11.93 | 11.89 | 0.63% | 26,977 |
| Feb 3, 2026 | 11.81 | 11.86 | 11.81 | 11.86 | 11.82 | 0.04% | 31,667 |
| Feb 2, 2026 | 11.78 | 11.85 | 11.78 | 11.85 | 11.81 | 0.42% | 4,179 |
| Jan 30, 2026 | 11.76 | 11.80 | 11.75 | 11.80 | 11.76 | -0.08% | 19,179 |
| Jan 29, 2026 | 11.80 | 11.83 | 11.80 | 11.81 | 11.77 | -0.08% | 7,364 |
| Jan 28, 2026 | 11.81 | 11.85 | 11.81 | 11.82 | 11.78 | - | 3,506 |
| Jan 27, 2026 | 11.87 | 11.87 | 11.82 | 11.82 | 11.78 | -0.63% | 10,981 |
| Jan 26, 2026 | 11.90 | 11.92 | 11.89 | 11.90 | 11.82 | 0.17% | 15,480 |
| Jan 23, 2026 | 11.90 | 11.90 | 11.87 | 11.88 | 11.80 | 0.04% | 12,256 |
| Jan 22, 2026 | 11.89 | 11.89 | 11.87 | 11.87 | 11.79 | 0.08% | 12,319 |
| Jan 21, 2026 | 11.81 | 11.88 | 11.81 | 11.86 | 11.78 | 0.34% | 30,706 |
| Jan 20, 2026 | 11.88 | 11.88 | 11.82 | 11.82 | 11.74 | -0.59% | 16,261 |
| Jan 19, 2026 | 11.89 | 11.90 | 11.86 | 11.89 | 11.81 | -0.08% | 21,291 |
| Jan 16, 2026 | 11.90 | 11.91 | 11.90 | 11.90 | 11.82 | 0.13% | 2,428 |
| Jan 15, 2026 | 11.90 | 11.90 | 11.88 | 11.89 | 11.81 | -0.04% | 12,644 |
| Jan 14, 2026 | 11.82 | 11.89 | 11.82 | 11.89 | 11.81 | 0.59% | 12,067 |
| Jan 13, 2026 | 11.82 | 11.82 | 11.82 | 11.82 | 11.74 | 0.04% | 7,814 |
| Jan 12, 2026 | 11.82 | 11.82 | 11.80 | 11.82 | 11.74 | 0.04% | 14,957 |
| Jan 9, 2026 | 11.77 | 11.82 | 11.77 | 11.81 | 11.73 | 0.43% | 20,416 |
| Jan 8, 2026 | 11.72 | 11.76 | 11.70 | 11.76 | 11.68 | 0.34% | 12,789 |
| Jan 7, 2026 | 11.71 | 11.74 | 11.71 | 11.72 | 11.64 | -0.09% | 9,914 |
| Jan 6, 2026 | 11.73 | 11.74 | 11.71 | 11.73 | 11.65 | 0.09% | 15,943 |
| Jan 5, 2026 | 11.68 | 11.74 | 11.68 | 11.72 | 11.64 | 0.26% | 23,266 |
| Jan 2, 2026 | 11.67 | 11.71 | 11.67 | 11.69 | 11.61 | -0.09% | 10,602 |
| Dec 31, 2025 | 11.73 | 11.73 | 11.70 | 11.70 | 11.62 | -0.17% | 4,599 |
| Dec 30, 2025 | 11.73 | 11.74 | 11.72 | 11.72 | 11.64 | -0.30% | 4,076 |
| Dec 29, 2025 | 11.72 | 11.76 | 11.72 | 11.76 | 11.64 | 0.09% | 20,619 |
| Dec 24, 2025 | 11.72 | 11.75 | 11.72 | 11.75 | 11.63 | 0.21% | 13,391 |
| Dec 23, 2025 | 11.72 | 11.73 | 11.72 | 11.72 | 11.60 | 0.13% | 5,822 |
| Dec 22, 2025 | 11.68 | 11.71 | 11.68 | 11.71 | 11.59 | 0.13% | 6,235 |
| Dec 19, 2025 | 11.67 | 11.72 | 11.67 | 11.69 | 11.57 | -0.09% | 19,045 |
| Dec 18, 2025 | 11.69 | 11.71 | 11.69 | 11.70 | 11.58 | 0.09% | 12,634 |
| Dec 17, 2025 | 11.68 | 11.69 | 11.67 | 11.69 | 11.57 | 0.09% | 15,849 |
| Dec 16, 2025 | 11.71 | 11.71 | 11.68 | 11.68 | 11.56 | -0.30% | 6,528 |
| Dec 15, 2025 | 11.71 | 11.72 | 11.70 | 11.72 | 11.60 | 0.21% | 4,726 |
| Dec 12, 2025 | 11.72 | 11.72 | 11.69 | 11.69 | 11.57 | -0.04% | 6,944 |
| Dec 11, 2025 | 11.71 | 11.71 | 11.70 | 11.70 | 11.58 | 0.13% | 5,772 |
| Dec 10, 2025 | 11.63 | 11.68 | 11.63 | 11.68 | 11.56 | 0.34% | 7,598 |
| Dec 9, 2025 | 11.70 | 11.70 | 11.64 | 11.64 | 11.52 | -0.09% | 18,353 |
| Dec 8, 2025 | 11.69 | 11.69 | 11.65 | 11.65 | 11.53 | -0.30% | 2,581 |
| Dec 5, 2025 | 11.74 | 11.74 | 11.69 | 11.69 | 11.57 | -0.64% | 12,849 |
| Dec 4, 2025 | 11.77 | 11.77 | 11.75 | 11.76 | 11.64 | 0.09% | 4,320 |
| Dec 3, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.63 | 0.17% | 6,633 |
| Dec 2, 2025 | 11.76 | 11.76 | 11.72 | 11.73 | 11.61 | -0.17% | 6,153 |
| Dec 1, 2025 | 11.79 | 11.79 | 11.75 | 11.75 | 11.63 | -0.59% | 8,363 |
| Nov 28, 2025 | 11.83 | 11.84 | 11.80 | 11.82 | 11.70 | - | 20,003 |
| Nov 27, 2025 | 11.83 | 11.83 | 11.79 | 11.82 | 11.70 | 0.08% | 33,587 |
| Nov 26, 2025 | 11.78 | 11.81 | 11.78 | 11.81 | 11.69 | 0.43% | 45,389 |
| Nov 25, 2025 | 11.74 | 11.78 | 11.74 | 11.76 | 11.64 | 0.43% | 1,024 |
| Nov 24, 2025 | 11.70 | 11.71 | 11.70 | 11.71 | 11.59 | 0.13% | 1,770 |
| Nov 21, 2025 | 11.63 | 11.70 | 11.63 | 11.70 | 11.58 | 0.52% | 8,978 |
| Nov 20, 2025 | 11.70 | 11.70 | 11.64 | 11.64 | 11.52 | -0.04% | 3,595 |
| Nov 19, 2025 | 11.65 | 11.65 | 11.64 | 11.64 | 11.52 | -0.43% | 4,672 |
| Nov 18, 2025 | 11.71 | 11.71 | 11.69 | 11.69 | 11.53 | -0.26% | 1,737 |
| Nov 17, 2025 | 11.75 | 11.75 | 11.72 | 11.72 | 11.56 | -0.13% | 7,082 |
| Nov 14, 2025 | 11.72 | 11.74 | 11.71 | 11.74 | 11.58 | 0.04% | 1,198 |
| Nov 13, 2025 | 11.78 | 11.78 | 11.73 | 11.73 | 11.57 | -0.26% | 1,689 |
| Nov 12, 2025 | 11.73 | 11.77 | 11.73 | 11.76 | 11.60 | 0.34% | 6,210 |
| Nov 11, 2025 | 11.66 | 11.72 | 11.66 | 11.72 | 11.56 | 0.51% | 13,596 |
| Nov 10, 2025 | 11.63 | 11.66 | 11.63 | 11.66 | 11.50 | 0.09% | 19,484 |
| Nov 7, 2025 | 11.60 | 11.65 | 11.60 | 11.65 | 11.49 | - | 14,845 |
| Nov 6, 2025 | 11.63 | 11.65 | 11.63 | 11.65 | 11.49 | 0.26% | 11,667 |
| Nov 5, 2025 | 11.60 | 11.64 | 11.60 | 11.62 | 11.46 | 0.17% | 5,580 |
| Nov 4, 2025 | 11.62 | 11.62 | 11.59 | 11.60 | 11.44 | -0.17% | 21,092 |
| Nov 3, 2025 | 11.62 | 11.63 | 11.61 | 11.62 | 11.46 | -0.17% | 16,553 |
| Oct 31, 2025 | 11.61 | 11.64 | 11.61 | 11.64 | 11.48 | - | 6,295 |
| Oct 30, 2025 | 11.63 | 11.64 | 11.63 | 11.64 | 11.48 | 0.26% | 6,260 |
| Oct 29, 2025 | 11.70 | 11.70 | 11.61 | 11.61 | 11.45 | -0.85% | 14,798 |
| Oct 28, 2025 | 11.71 | 11.73 | 11.70 | 11.71 | 11.55 | -0.43% | 15,492 |
| Oct 27, 2025 | 11.74 | 11.76 | 11.74 | 11.76 | 11.56 | 0.09% | 8,200 |
| Oct 24, 2025 | 11.75 | 11.76 | 11.75 | 11.75 | 11.55 | 0.17% | 29,493 |
| Oct 23, 2025 | 11.74 | 11.75 | 11.73 | 11.73 | 11.53 | -0.17% | 12,572 |
| Oct 22, 2025 | 11.76 | 11.76 | 11.75 | 11.75 | 11.55 | 0.09% | 6,548 |
| Oct 21, 2025 | 11.76 | 11.76 | 11.74 | 11.74 | 11.54 | -0.17% | 1,851 |
| Oct 20, 2025 | 11.73 | 11.77 | 11.73 | 11.76 | 11.56 | 0.21% | 12,318 |
| Oct 17, 2025 | 11.73 | 11.74 | 11.72 | 11.74 | 11.54 | -0.13% | 10,049 |
| Oct 16, 2025 | 11.75 | 11.76 | 11.75 | 11.75 | 11.55 | - | 902 |
| Oct 15, 2025 | 11.75 | 11.78 | 11.74 | 11.75 | 11.55 | 0.26% | 17,510 |