iShares Diversified Monthly Income ETF (TSX:XTR)
Canada
· Delayed Price · Currency is CAD 12.02
+0.02 (0.17%)
Apr 28, 2026, 3:59 PM EST
TSX:XTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12.03 | 12.03 | 12.00 | 12.02 | 12.02 | 0.17% | 16,502 |
| Apr 27, 2026 | 12.03 | 12.03 | 11.98 | 12.00 | 12.00 | -0.58% | 3,614 |
| Apr 24, 2026 | 12.04 | 12.07 | 12.04 | 12.07 | 12.03 | 0.08% | 18,228 |
| Apr 23, 2026 | 12.00 | 12.06 | 12.00 | 12.06 | 12.02 | 0.42% | 4,408 |
| Apr 22, 2026 | 12.02 | 12.06 | 12.01 | 12.01 | 11.97 | - | 5,293 |
| Apr 21, 2026 | 12.04 | 12.04 | 12.01 | 12.01 | 11.97 | -0.50% | 2,635 |
| Apr 20, 2026 | 12.05 | 12.09 | 12.05 | 12.07 | 12.03 | -0.08% | 15,270 |
| Apr 17, 2026 | 12.06 | 12.08 | 12.06 | 12.08 | 12.04 | 0.42% | 2,458 |
| Apr 16, 2026 | 12.10 | 12.10 | 12.02 | 12.03 | 11.99 | -0.12% | 6,429 |
| Apr 15, 2026 | 12.09 | 12.09 | 12.02 | 12.05 | 12.01 | -0.04% | 6,812 |
| Apr 14, 2026 | 11.99 | 12.05 | 11.99 | 12.05 | 12.01 | 0.12% | 10,210 |
| Apr 13, 2026 | 12.00 | 12.04 | 11.99 | 12.04 | 12.00 | 0.12% | 6,808 |
| Apr 10, 2026 | 12.05 | 12.05 | 12.01 | 12.02 | 11.98 | - | 8,408 |
| Apr 9, 2026 | 12.04 | 12.04 | 12.02 | 12.02 | 11.98 | -0.17% | 3,458 |
| Apr 8, 2026 | 12.00 | 12.05 | 12.00 | 12.04 | 12.00 | 0.75% | 13,029 |
| Apr 7, 2026 | 11.98 | 11.98 | 11.93 | 11.95 | 11.91 | - | 6,713 |
| Apr 6, 2026 | 11.91 | 11.97 | 11.91 | 11.95 | 11.91 | - | 10,525 |
| Apr 2, 2026 | 11.90 | 11.95 | 11.90 | 11.95 | 11.91 | 0.34% | 8,877 |
| Apr 1, 2026 | 11.94 | 11.94 | 11.90 | 11.91 | 11.87 | -0.08% | 13,157 |
| Mar 31, 2026 | 11.92 | 11.92 | 11.89 | 11.92 | 11.88 | 0.63% | 13,448 |
| Mar 30, 2026 | 11.88 | 11.90 | 11.85 | 11.85 | 11.81 | 0.42% | 12,969 |
| Mar 27, 2026 | 11.76 | 11.83 | 11.76 | 11.80 | 11.76 | -0.08% | 3,585 |
| Mar 26, 2026 | 11.87 | 11.87 | 11.81 | 11.81 | 11.77 | -0.88% | 4,567 |
| Mar 25, 2026 | 11.91 | 11.91 | 11.87 | 11.91 | 11.83 | 0.76% | 4,556 |
| Mar 24, 2026 | 11.82 | 11.85 | 11.79 | 11.82 | 11.74 | -0.17% | 5,226 |
| Mar 23, 2026 | 11.75 | 11.85 | 11.75 | 11.84 | 11.76 | 0.77% | 9,554 |
| Mar 20, 2026 | 11.81 | 11.82 | 11.75 | 11.75 | 11.67 | -0.84% | 5,699 |
| Mar 19, 2026 | 11.86 | 11.86 | 11.82 | 11.85 | 11.77 | -0.25% | 17,781 |
| Mar 18, 2026 | 11.96 | 11.96 | 11.88 | 11.88 | 11.80 | -0.67% | 11,122 |
| Mar 17, 2026 | 11.95 | 12.00 | 11.95 | 11.96 | 11.88 | 0.13% | 7,337 |
| Mar 16, 2026 | 11.88 | 11.95 | 11.88 | 11.95 | 11.87 | 0.55% | 4,559 |
| Mar 13, 2026 | 11.93 | 11.93 | 11.88 | 11.88 | 11.80 | - | 2,564 |
| Mar 12, 2026 | 11.87 | 11.91 | 11.87 | 11.88 | 11.80 | -0.17% | 9,452 |
| Mar 11, 2026 | 11.92 | 11.92 | 11.90 | 11.90 | 11.82 | -0.42% | 2,883 |
| Mar 10, 2026 | 11.95 | 11.99 | 11.95 | 11.95 | 11.87 | -0.17% | 2,566 |
| Mar 9, 2026 | 11.84 | 11.97 | 11.84 | 11.97 | 11.89 | 0.25% | 32,183 |
| Mar 6, 2026 | 12.00 | 12.00 | 11.93 | 11.94 | 11.86 | -0.71% | 11,660 |
| Mar 5, 2026 | 12.05 | 12.05 | 12.03 | 12.03 | 11.94 | -0.46% | 3,074 |
| Mar 4, 2026 | 12.07 | 12.09 | 12.07 | 12.08 | 12.00 | - | 13,298 |
| Mar 3, 2026 | 12.11 | 12.11 | 12.04 | 12.08 | 12.00 | -0.58% | 13,435 |
| Mar 2, 2026 | 12.17 | 12.17 | 12.13 | 12.15 | 12.07 | - | 22,481 |
| Feb 27, 2026 | 12.14 | 12.17 | 12.13 | 12.15 | 12.07 | 0.04% | 6,059 |
| Feb 26, 2026 | 12.14 | 12.15 | 12.11 | 12.15 | 12.06 | 0.33% | 6,815 |
| Feb 25, 2026 | 12.12 | 12.12 | 12.10 | 12.11 | 12.02 | 0.04% | 12,307 |
| Feb 24, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.02 | -0.25% | 11,822 |
| Feb 23, 2026 | 12.10 | 12.13 | 12.10 | 12.13 | 12.01 | 0.25% | 4,124 |
| Feb 20, 2026 | 12.13 | 12.13 | 12.10 | 12.10 | 11.98 | -0.04% | 18,154 |
| Feb 19, 2026 | 12.10 | 12.11 | 12.09 | 12.11 | 11.98 | 0.12% | 5,949 |
| Feb 18, 2026 | 12.04 | 12.09 | 12.04 | 12.09 | 11.97 | 0.42% | 10,122 |
| Feb 17, 2026 | 12.05 | 12.07 | 12.04 | 12.04 | 11.92 | -0.17% | 17,265 |
| Feb 13, 2026 | 12.00 | 12.07 | 12.00 | 12.06 | 11.94 | 0.33% | 2,777 |
| Feb 12, 2026 | 12.06 | 12.06 | 12.02 | 12.02 | 11.90 | -0.04% | 17,799 |
| Feb 11, 2026 | 12.00 | 12.03 | 12.00 | 12.03 | 11.91 | 0.21% | 8,684 |
| Feb 10, 2026 | 12.00 | 12.00 | 11.98 | 12.00 | 11.88 | 0.33% | 5,422 |
| Feb 9, 2026 | 11.95 | 11.96 | 11.93 | 11.96 | 11.84 | 0.08% | 20,866 |
| Feb 6, 2026 | 11.95 | 11.96 | 11.92 | 11.95 | 11.83 | 0.25% | 14,997 |
| Feb 5, 2026 | 11.89 | 11.94 | 11.89 | 11.92 | 11.80 | -0.08% | 6,311 |
| Feb 4, 2026 | 11.88 | 11.94 | 11.88 | 11.93 | 11.81 | 0.63% | 26,977 |
| Feb 3, 2026 | 11.81 | 11.86 | 11.81 | 11.86 | 11.74 | 0.04% | 31,667 |
| Feb 2, 2026 | 11.78 | 11.85 | 11.78 | 11.85 | 11.73 | 0.42% | 4,179 |
| Jan 30, 2026 | 11.76 | 11.80 | 11.75 | 11.80 | 11.68 | -0.08% | 19,179 |
| Jan 29, 2026 | 11.80 | 11.83 | 11.80 | 11.81 | 11.69 | -0.08% | 7,364 |
| Jan 28, 2026 | 11.81 | 11.85 | 11.81 | 11.82 | 11.70 | - | 3,506 |
| Jan 27, 2026 | 11.87 | 11.87 | 11.82 | 11.82 | 11.70 | -0.63% | 10,981 |
| Jan 26, 2026 | 11.90 | 11.92 | 11.89 | 11.90 | 11.74 | 0.17% | 15,480 |
| Jan 23, 2026 | 11.90 | 11.90 | 11.87 | 11.88 | 11.72 | 0.04% | 12,256 |
| Jan 22, 2026 | 11.89 | 11.89 | 11.87 | 11.87 | 11.71 | 0.08% | 12,319 |
| Jan 21, 2026 | 11.81 | 11.88 | 11.81 | 11.86 | 11.70 | 0.34% | 30,706 |
| Jan 20, 2026 | 11.88 | 11.88 | 11.82 | 11.82 | 11.66 | -0.59% | 16,261 |
| Jan 19, 2026 | 11.89 | 11.90 | 11.86 | 11.89 | 11.73 | -0.08% | 21,291 |
| Jan 16, 2026 | 11.90 | 11.91 | 11.90 | 11.90 | 11.74 | 0.13% | 2,428 |
| Jan 15, 2026 | 11.90 | 11.90 | 11.88 | 11.89 | 11.73 | -0.04% | 12,644 |
| Jan 14, 2026 | 11.82 | 11.89 | 11.82 | 11.89 | 11.73 | 0.59% | 12,067 |
| Jan 13, 2026 | 11.82 | 11.82 | 11.82 | 11.82 | 11.66 | 0.04% | 7,814 |
| Jan 12, 2026 | 11.82 | 11.82 | 11.80 | 11.82 | 11.66 | 0.04% | 14,957 |
| Jan 9, 2026 | 11.77 | 11.82 | 11.77 | 11.81 | 11.65 | 0.43% | 20,416 |
| Jan 8, 2026 | 11.72 | 11.76 | 11.70 | 11.76 | 11.60 | 0.34% | 12,789 |
| Jan 7, 2026 | 11.71 | 11.74 | 11.71 | 11.72 | 11.56 | -0.09% | 9,914 |
| Jan 6, 2026 | 11.73 | 11.74 | 11.71 | 11.73 | 11.57 | 0.09% | 15,943 |
| Jan 5, 2026 | 11.68 | 11.74 | 11.68 | 11.72 | 11.56 | 0.26% | 23,266 |
| Jan 2, 2026 | 11.67 | 11.71 | 11.67 | 11.69 | 11.53 | -0.09% | 10,602 |
| Dec 31, 2025 | 11.73 | 11.73 | 11.70 | 11.70 | 11.54 | -0.17% | 4,599 |
| Dec 30, 2025 | 11.73 | 11.74 | 11.72 | 11.72 | 11.56 | -0.30% | 4,076 |
| Dec 29, 2025 | 11.72 | 11.76 | 11.72 | 11.76 | 11.56 | 0.09% | 20,619 |
| Dec 24, 2025 | 11.72 | 11.75 | 11.72 | 11.75 | 11.55 | 0.21% | 13,391 |
| Dec 23, 2025 | 11.72 | 11.73 | 11.72 | 11.72 | 11.53 | 0.13% | 5,822 |
| Dec 22, 2025 | 11.68 | 11.71 | 11.68 | 11.71 | 11.51 | 0.13% | 6,235 |
| Dec 19, 2025 | 11.67 | 11.72 | 11.67 | 11.69 | 11.50 | -0.09% | 19,045 |
| Dec 18, 2025 | 11.69 | 11.71 | 11.69 | 11.70 | 11.51 | 0.09% | 12,634 |
| Dec 17, 2025 | 11.68 | 11.69 | 11.67 | 11.69 | 11.50 | 0.09% | 15,849 |
| Dec 16, 2025 | 11.71 | 11.71 | 11.68 | 11.68 | 11.49 | -0.30% | 6,528 |
| Dec 15, 2025 | 11.71 | 11.72 | 11.70 | 11.72 | 11.52 | 0.21% | 4,726 |
| Dec 12, 2025 | 11.72 | 11.72 | 11.69 | 11.69 | 11.50 | -0.04% | 6,944 |
| Dec 11, 2025 | 11.71 | 11.71 | 11.70 | 11.70 | 11.50 | 0.13% | 5,772 |
| Dec 10, 2025 | 11.63 | 11.68 | 11.63 | 11.68 | 11.49 | 0.34% | 7,598 |
| Dec 9, 2025 | 11.70 | 11.70 | 11.64 | 11.64 | 11.45 | -0.09% | 18,353 |
| Dec 8, 2025 | 11.69 | 11.69 | 11.65 | 11.65 | 11.46 | -0.30% | 2,581 |
| Dec 5, 2025 | 11.74 | 11.74 | 11.69 | 11.69 | 11.49 | -0.64% | 12,849 |
| Dec 4, 2025 | 11.77 | 11.77 | 11.75 | 11.76 | 11.56 | 0.09% | 4,320 |
| Dec 3, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.55 | 0.17% | 6,633 |