Skip to main content
iShares S&P/TSX Capped Utilities Index ETF (TSX:XUT)
Canada flag Canada · Delayed Price · Currency is CAD
31.98
-0.27 (-0.84%)
At close: Dec 5, 2025

TSX:XUT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202532.1632.1831.9731.9831.98-0.84%65,007
Dec 4, 202532.3832.4732.2432.2532.25-0.46%50,418
Dec 3, 202532.5232.5532.3032.4032.40-0.43%23,205
Dec 2, 202532.8232.8232.4832.5432.54-0.61%65,322
Dec 1, 202532.7032.7932.5932.7432.74-0.24%38,236
Nov 28, 202532.7832.9532.6132.8232.820.46%78,112
Nov 27, 202532.6732.7132.6732.6732.67-31,452
Nov 26, 202532.7132.7132.5632.6732.670.06%42,911
Nov 25, 202532.4632.6832.4632.6532.650.55%151,599
Nov 24, 202532.4532.5032.3332.4732.470.15%129,420
Nov 21, 202532.3932.4932.3332.4232.42-0.03%146,061
Nov 20, 202532.6432.7632.3832.4332.43-0.55%149,170
Nov 19, 202532.7032.7032.4432.6132.61-0.34%127,965
Nov 18, 202532.8232.8932.7032.7232.62-0.58%73,962
Nov 17, 202532.8532.9932.7232.9132.810.34%62,666
Nov 14, 202532.7032.8932.6032.8032.70-0.36%44,894
Nov 13, 202533.0833.0832.7732.9232.82-1.50%292,246
Nov 12, 202533.2333.5033.2333.4233.320.60%55,340
Nov 11, 202533.2833.2933.1633.2233.12-0.39%31,447
Nov 10, 202533.3533.5333.2833.3533.250.27%140,155
Nov 7, 202532.8833.3932.8833.2633.160.82%222,039
Nov 6, 202532.7333.0432.6932.9932.890.06%103,742
Nov 5, 202532.8733.1232.8732.9732.870.37%70,781
Nov 4, 202532.7132.9332.7032.8532.75-0.24%64,994
Nov 3, 202532.9133.0632.7132.9332.830.18%184,143
Oct 31, 202532.8032.9232.6232.8732.770.31%102,257
Oct 30, 202532.8132.9132.7032.7732.67-0.09%38,336
Oct 29, 202533.0033.0132.5932.8032.70-0.70%239,000
Oct 28, 202533.1933.2933.0333.0332.93-0.45%45,799
Oct 27, 202533.3033.3033.0433.1832.98-0.39%114,803
Oct 24, 202533.4233.4433.2733.3133.11-0.09%78,412
Oct 23, 202533.4633.5133.2833.3433.14-0.30%70,473
Oct 22, 202533.3333.5433.3033.4433.240.36%107,006
Oct 21, 202533.3933.3933.1833.3233.12-0.30%62,272
Oct 20, 202533.3933.5533.2533.4233.220.45%65,119
Oct 17, 202533.1633.3233.0833.2733.070.03%125,806
Oct 16, 202533.2533.3833.1433.2633.060.15%208,439
Oct 15, 202533.0033.2533.0033.2133.010.79%178,580
Oct 14, 202532.9233.0932.7932.9532.750.73%170,934
Oct 10, 202532.4532.8232.4432.7132.510.80%191,542
Oct 9, 202532.6332.6432.3732.4532.25-0.43%27,964
Oct 8, 202532.5332.6132.4332.5932.390.31%55,772
Oct 7, 202532.3532.4932.3432.4932.290.37%155,539
Oct 6, 202532.2632.4532.2132.3732.170.43%146,763
Oct 3, 202532.0032.4231.9932.2332.030.72%243,433
Oct 2, 202531.9632.0131.8532.0031.800.31%105,883
Oct 1, 202531.7632.0731.7631.9031.700.76%335,083
Sep 30, 202531.5231.7031.5231.6631.470.54%42,216
Sep 29, 202531.3131.6031.3131.4931.300.54%194,879
Sep 26, 202531.2631.4231.2631.3231.130.55%167,859
Sep 25, 202531.0031.2230.9831.1530.960.48%169,584
Sep 24, 202530.9231.1130.9231.0030.810.16%92,405
Sep 23, 202530.8030.9830.7730.9530.660.37%126,234
Sep 22, 202530.7030.9430.6930.8430.550.57%197,656
Sep 19, 202530.6430.7630.5230.6630.370.46%140,923
Sep 18, 202530.4330.6330.3830.5230.240.46%104,618
Sep 17, 202530.3730.5430.3730.3830.10-0.03%141,418
Sep 16, 202530.5530.5530.3630.3930.11-0.69%69,926
Sep 15, 202530.5730.6730.4930.6030.310.03%62,108
Sep 12, 202530.4330.6330.4330.5930.300.39%147,293
Sep 11, 202530.5030.5330.4430.4730.19-0.10%42,887
Sep 10, 202530.4130.5330.4130.5030.220.20%49,792
Sep 9, 202530.3430.5630.3430.4430.160.20%215,539
Sep 8, 202530.4030.4030.2730.3830.10-0.23%251,563
Sep 5, 202530.5730.5830.3830.4530.17-131,174
Sep 4, 202530.5030.5530.3230.4530.170.26%75,058
Sep 3, 202530.5830.5830.3030.3730.09-0.49%125,353
Sep 2, 202530.5130.5430.3830.5230.24-0.23%318,234
Aug 29, 202530.6030.7230.5630.5930.30-0.03%112,800
Aug 28, 202530.5730.6230.4730.6030.310.07%85,106
Aug 27, 202530.6430.6530.5530.5830.29-0.20%146,725
Aug 26, 202530.6530.6730.5230.6430.35-0.81%139,677
Aug 25, 202531.0131.0130.7630.8930.50-0.45%122,896
Aug 22, 202531.1631.2230.9931.0330.64-0.06%114,123
Aug 21, 202531.0031.2131.0031.0530.660.19%54,733
Aug 20, 202530.9031.0630.9030.9930.600.39%207,346
Aug 19, 202530.8430.9330.8130.8730.480.16%81,453
Aug 18, 202530.7530.9230.7530.8230.430.10%36,113
Aug 15, 202530.6830.8230.6530.7930.400.26%86,154
Aug 14, 202530.6530.7830.6030.7130.320.16%77,299
Aug 13, 202530.7130.8630.6530.6630.28-0.07%95,193
Aug 12, 202530.6930.7530.6030.6830.30-0.10%147,517
Aug 11, 202530.6530.8330.6430.7130.32-0.07%26,332
Aug 8, 202530.8230.8730.7030.7330.34-0.03%68,019
Aug 7, 202530.7530.7730.6530.7430.350.07%65,440
Aug 6, 202530.7330.9030.6430.7230.33-0.03%71,157
Aug 5, 202530.8931.0530.6230.7330.340.39%202,765
Aug 1, 202530.5830.7930.4730.6130.230.13%221,371
Jul 31, 202530.6830.7030.5130.5730.19-0.39%163,278
Jul 30, 202530.5530.8230.5530.6930.310.23%169,192
Jul 29, 202530.5630.7130.5330.6230.240.49%215,957
Jul 28, 202530.6130.6130.3730.4730.09-0.88%115,403
Jul 25, 202530.7330.7630.6530.7430.260.03%30,069
Jul 24, 202530.7830.8230.7130.7330.25-0.10%61,944
Jul 23, 202530.7930.9730.7630.7630.280.29%63,831
Jul 22, 202530.6330.8130.6330.6730.190.29%141,949
Jul 21, 202530.4830.5830.4830.5830.100.56%72,434
Jul 18, 202530.3230.5230.2530.4129.930.43%175,604
Jul 17, 202530.2230.3230.1930.2829.80-79,640
Jul 16, 202530.2930.4130.2530.2829.80-0.03%72,424