iShares U.S. Aerospace & Defense Index ETF (TSX:XAD)
Canada · Delayed Price · Currency is CAD 92.80
+0.80 (0.87%)
Sep 26, 2025, 12:31 PM EDT
TSX:XAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 92.00 | 92.08 | 91.95 | 92.00 | 92.00 | -0.34% | 1,103 |
| Sep 24, 2025 | 93.69 | 93.69 | 92.31 | 92.31 | 92.31 | -0.11% | 1,695 |
| Sep 23, 2025 | 92.59 | 92.59 | 92.41 | 92.41 | 92.41 | 0.74% | 852 |
| Sep 22, 2025 | 91.14 | 91.73 | 91.14 | 91.73 | 91.73 | 0.65% | 858 |
| Sep 19, 2025 | 90.95 | 91.29 | 90.63 | 91.14 | 91.14 | 0.13% | 1,088 |
| Sep 18, 2025 | 90.77 | 91.08 | 90.68 | 91.02 | 91.02 | 1.44% | 1,949 |
| Sep 17, 2025 | 90.69 | 90.69 | 89.71 | 89.73 | 89.73 | -0.47% | 1,226 |
| Sep 16, 2025 | 90.57 | 90.57 | 90.00 | 90.15 | 90.15 | 0.24% | 1,775 |
| Sep 15, 2025 | 89.89 | 90.00 | 89.86 | 89.93 | 89.93 | 0.38% | 1,400 |
| Sep 12, 2025 | 89.54 | 89.59 | 89.48 | 89.59 | 89.59 | -0.03% | 772 |
| Sep 11, 2025 | 89.45 | 90.00 | 89.45 | 89.62 | 89.62 | 0.53% | 3,468 |
| Sep 10, 2025 | 88.44 | 89.15 | 88.40 | 89.15 | 89.15 | 1.39% | 2,338 |
| Sep 9, 2025 | 87.83 | 88.00 | 87.20 | 87.93 | 87.93 | -0.40% | 1,240 |
| Sep 8, 2025 | 89.00 | 89.00 | 88.25 | 88.28 | 88.28 | -0.61% | 9,787 |
| Sep 5, 2025 | 89.00 | 89.00 | 87.46 | 88.82 | 88.82 | 0.18% | 3,532 |
| Sep 4, 2025 | 88.74 | 88.74 | 88.66 | 88.66 | 88.66 | 0.84% | 1,479 |
| Sep 3, 2025 | 88.00 | 88.00 | 87.75 | 87.92 | 87.92 | -0.77% | 1,157 |
| Sep 2, 2025 | 88.19 | 88.60 | 87.76 | 88.60 | 88.60 | 0.41% | 2,208 |
| Aug 29, 2025 | 89.19 | 89.23 | 88.24 | 88.24 | 88.24 | -1.04% | 6,332 |
| Aug 28, 2025 | 89.31 | 89.31 | 88.84 | 89.17 | 89.17 | 0.22% | 2,292 |
| Aug 27, 2025 | 89.50 | 89.50 | 88.97 | 88.97 | 88.97 | -0.48% | 1,661 |
| Aug 26, 2025 | 88.36 | 89.45 | 88.36 | 89.40 | 89.40 | 1.73% | 2,244 |
| Aug 25, 2025 | 87.47 | 88.05 | 87.47 | 87.88 | 87.88 | 0.21% | 862 |
| Aug 22, 2025 | 88.00 | 88.28 | 87.70 | 87.70 | 87.70 | -0.09% | 2,643 |
| Aug 21, 2025 | 88.00 | 88.00 | 87.78 | 87.78 | 87.78 | 0.45% | 432 |
| Aug 20, 2025 | 86.46 | 87.39 | 86.25 | 87.39 | 87.39 | 0.81% | 3,286 |
| Aug 19, 2025 | 87.17 | 87.30 | 86.62 | 86.69 | 86.69 | -1.07% | 2,907 |
| Aug 18, 2025 | 87.44 | 87.66 | 87.20 | 87.63 | 87.63 | 0.40% | 1,899 |
| Aug 15, 2025 | 87.96 | 87.96 | 87.28 | 87.28 | 87.28 | -0.58% | 720 |
| Aug 14, 2025 | 88.00 | 88.10 | 87.79 | 87.79 | 87.79 | 0.33% | 381 |
| Aug 13, 2025 | 88.96 | 88.96 | 86.59 | 87.50 | 87.50 | -1.07% | 3,474 |
| Aug 12, 2025 | 87.75 | 88.45 | 87.50 | 88.45 | 88.45 | 0.97% | 2,518 |
| Aug 11, 2025 | 88.23 | 88.23 | 87.57 | 87.60 | 87.60 | -0.10% | 2,448 |
| Aug 8, 2025 | 87.67 | 88.20 | 87.66 | 87.69 | 87.69 | - | 1,283 |
| Aug 7, 2025 | 88.74 | 88.74 | 87.00 | 87.69 | 87.69 | -0.28% | 1,487 |
| Aug 6, 2025 | 88.74 | 88.74 | 87.80 | 87.94 | 87.94 | -0.14% | 2,435 |
| Aug 5, 2025 | 89.30 | 89.30 | 87.65 | 88.06 | 88.06 | 0.66% | 2,832 |
| Aug 1, 2025 | 87.25 | 87.54 | 87.25 | 87.48 | 87.48 | -0.88% | 2,832 |
| Jul 31, 2025 | 88.50 | 88.50 | 87.90 | 88.26 | 88.26 | -0.88% | 1,649 |
| Jul 30, 2025 | 87.95 | 89.04 | 87.95 | 89.04 | 89.04 | 1.46% | 2,559 |
| Jul 29, 2025 | 89.30 | 89.30 | 87.75 | 87.76 | 87.76 | -0.33% | 3,601 |
| Jul 28, 2025 | 88.94 | 88.94 | 87.75 | 88.05 | 88.05 | 0.03% | 1,372 |
| Jul 25, 2025 | 87.77 | 88.13 | 87.77 | 88.02 | 88.02 | 1.23% | 2,202 |
| Jul 24, 2025 | 87.83 | 87.83 | 86.95 | 86.95 | 86.95 | 0.29% | 2,409 |
| Jul 23, 2025 | 86.21 | 86.78 | 85.99 | 86.70 | 86.70 | 2.24% | 1,492 |
| Jul 22, 2025 | 85.44 | 85.44 | 84.80 | 84.80 | 84.80 | -1.70% | 3,553 |
| Jul 21, 2025 | 87.60 | 87.60 | 86.27 | 86.27 | 86.27 | -1.06% | 3,512 |
| Jul 18, 2025 | 88.46 | 88.46 | 87.00 | 87.19 | 87.19 | -0.06% | 3,311 |
| Jul 17, 2025 | 87.58 | 87.58 | 86.84 | 87.24 | 87.24 | 1.14% | 1,794 |
| Jul 16, 2025 | 86.58 | 86.58 | 85.35 | 86.26 | 86.26 | 0.40% | 3,118 |