iShares U.S. Aerospace & Defense Index ETF (TSX:XAD)
Canada flag Canada · Delayed Price · Currency is CAD
87.69
-0.25 (-0.28%)
Aug 7, 2025, 4:00 PM EDT

CALT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 202588.7488.7487.0087.69--0.28%1,487
Aug 6, 202588.7488.7487.8087.94--0.14%2,435
Aug 5, 202589.3089.3087.6588.06-0.66%2,832
Aug 1, 202587.2587.5487.2587.48--0.88%2,832
Jul 31, 202588.5088.5087.9088.26--0.88%1,649
Jul 30, 202587.9589.0487.9589.04-1.46%2,559
Jul 29, 202589.3089.3087.7587.76--0.33%3,601
Jul 28, 202588.9488.9487.7588.05-0.03%1,372
Jul 25, 202587.7788.1387.7788.02-1.23%2,202
Jul 24, 202587.8387.8386.9586.95-0.29%2,409
Jul 23, 202586.2186.7885.9986.70-2.24%1,492
Jul 22, 202585.4485.4484.8084.80--1.70%3,553
Jul 21, 202587.6087.6086.2786.27--1.06%3,512
Jul 18, 202588.4688.4687.0087.19--0.06%3,311
Jul 17, 202587.5887.5886.8487.24-1.14%1,794
Jul 16, 202586.5886.5885.3586.26-0.40%3,118
Jul 15, 202586.1686.1685.8285.92--0.02%2,972
Jul 14, 202584.7585.9484.7585.94-2.27%3,981
Jul 11, 202583.9384.1783.9384.03-0.76%6,317
Jul 10, 202583.3683.6083.1383.40--0.37%2,073
Jul 9, 202583.2883.9183.2883.71-1.09%3,921
Jul 8, 202583.3983.5082.2482.81--0.48%4,485
Jul 7, 202582.9783.2182.7683.21-1.19%2,783
Jul 4, 202582.2482.9582.1782.23--0.69%5,939
Jul 3, 202581.9182.8081.9182.80-1.82%3,056
Jul 2, 202582.1582.1581.1181.32--2.27%3,251
Jun 30, 202583.8483.8483.0083.21-0.01%5,624
Jun 27, 202583.0083.2082.8283.20-2.09%3,435
Jun 26, 202581.1181.9581.1181.50-0.73%6,734
Jun 25, 202581.0081.0080.7880.91--0.11%1,972
Jun 24, 202582.4682.4680.5581.00--0.55%3,477
Jun 23, 202582.9182.9180.8081.45-1.38%3,306
Jun 20, 202580.0880.3479.3380.34-1.15%1,701
Jun 19, 202579.3879.4479.2279.43-0.06%2,536
Jun 18, 202580.0080.3979.3879.38--0.39%29,187
Jun 17, 202578.8579.7678.8579.69-1.07%3,127
Jun 16, 202579.7679.7678.8178.85--0.47%2,966
Jun 13, 202579.1079.6279.0479.22-0.23%3,293
Jun 12, 202579.8879.8878.9679.04--0.93%1,312
Jun 11, 202579.3879.8279.3879.78-0.55%763
Jun 10, 202582.1982.1979.3479.34--2.06%1,638
Jun 9, 202581.1781.1780.7581.01-0.27%20,272
Jun 6, 202580.6180.7980.4880.79-1.46%2,624
Jun 5, 202579.9579.9579.6379.63--0.31%460
Jun 4, 202580.0080.0979.8879.88-0.11%1,320
Jun 3, 202579.8379.9079.0879.79-0.85%1,264
Jun 2, 202579.2179.2178.8279.12-0.32%951
May 30, 202578.8778.8778.8778.87-0.13%152
May 29, 202578.7878.8378.5578.77--16,847
May 28, 202578.7878.9978.7778.77-0.66%975