iShares U.S. Aerospace & Defense Index ETF (TSX:XAD)
Canada
· Delayed Price · Currency is CAD 77.89
+0.68 (0.88%)
May 16, 2025, 4:00 PM EDT
TSX:XAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 77.91 | 77.95 | 77.20 | 77.89 | - | 0.88% | 3,693 |
| May 15, 2025 | 77.09 | 77.29 | 77.07 | 77.21 | - | 1.99% | 1,346 |
| May 14, 2025 | 75.45 | 75.70 | 75.45 | 75.70 | - | 0.36% | 1,074 |
| May 13, 2025 | 75.94 | 76.04 | 75.41 | 75.43 | - | 0.57% | 2,818 |
| May 12, 2025 | 73.83 | 75.00 | 73.50 | 75.00 | - | 1.64% | 3,361 |
| May 9, 2025 | 74.25 | 74.26 | 73.79 | 73.79 | - | -0.70% | 459 |
| May 8, 2025 | 74.17 | 74.31 | 74.17 | 74.31 | - | 3.42% | 2,340 |
| May 7, 2025 | 71.85 | 71.85 | 71.85 | 71.85 | - | 0.59% | 291 |
| May 6, 2025 | 71.55 | 71.55 | 71.43 | 71.43 | - | -1.33% | 223 |
| May 5, 2025 | 71.92 | 72.62 | 71.80 | 72.39 | - | 0.30% | 948 |
| May 2, 2025 | 71.34 | 72.30 | 71.34 | 72.17 | - | 1.18% | 2,012 |
| May 1, 2025 | 71.39 | 71.48 | 71.33 | 71.33 | - | 2.49% | 450 |
| Apr 30, 2025 | 71.49 | 71.49 | 69.00 | 69.60 | - | -0.93% | 817 |
| Apr 29, 2025 | 70.11 | 70.25 | 70.11 | 70.25 | - | 0.75% | 752 |
| Apr 28, 2025 | 69.73 | 69.73 | 69.73 | 69.73 | - | 0.65% | 224 |
| Apr 25, 2025 | 69.28 | 69.28 | 69.28 | 69.28 | - | 1.14% | 243 |
| Apr 24, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | - | 0.74% | 200 |
| Apr 23, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | - | 3.61% | 209 |
| Apr 21, 2025 | 65.64 | 65.64 | 65.63 | 65.63 | - | -2.70% | 329 |
| Apr 17, 2025 | 67.45 | 67.45 | 67.45 | 67.45 | - | 0.67% | 301 |
| Apr 16, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | - | -1.49% | 333 |
| Apr 15, 2025 | 68.01 | 68.01 | 68.01 | 68.01 | - | -0.13% | 400 |
| Apr 14, 2025 | 68.51 | 68.51 | 68.00 | 68.10 | - | 1.22% | 407 |
| Apr 11, 2025 | 66.00 | 67.28 | 66.00 | 67.28 | - | 2.70% | 461 |
| Apr 10, 2025 | 65.52 | 65.52 | 65.51 | 65.51 | - | -4.63% | 290 |
| Apr 9, 2025 | 63.30 | 68.69 | 63.30 | 68.69 | - | 8.40% | 1,263 |
| Apr 8, 2025 | 63.37 | 63.37 | 63.37 | 63.37 | - | 1.88% | 169 |
| Apr 7, 2025 | 62.51 | 63.14 | 59.12 | 62.20 | - | -1.10% | 3,608 |
| Apr 4, 2025 | 66.49 | 66.49 | 62.89 | 62.89 | - | -6.90% | 2,520 |
| Apr 3, 2025 | 68.15 | 68.60 | 67.55 | 67.55 | - | -6.01% | 1,699 |
| Apr 2, 2025 | 71.17 | 71.87 | 71.17 | 71.87 | - | 0.52% | 415 |
| Mar 31, 2025 | 71.00 | 71.50 | 71.00 | 71.50 | - | 0.51% | 398 |
| Mar 28, 2025 | 71.11 | 71.23 | 71.11 | 71.14 | - | -2.15% | 2,413 |
| Mar 27, 2025 | 72.75 | 72.75 | 72.70 | 72.70 | - | -0.21% | 367 |
| Mar 26, 2025 | 73.01 | 73.01 | 72.67 | 72.85 | - | -1.41% | 1,079 |
| Mar 25, 2025 | 73.56 | 73.95 | 73.56 | 73.89 | - | 0.52% | 695 |
| Mar 24, 2025 | 72.25 | 73.51 | 72.25 | 73.51 | - | 2.01% | 2,660 |
| Mar 21, 2025 | 71.61 | 72.06 | 71.61 | 72.06 | - | -0.10% | 433 |
| Mar 20, 2025 | 72.65 | 72.65 | 72.09 | 72.13 | - | -0.91% | 1,235 |
| Mar 19, 2025 | 71.45 | 72.79 | 71.45 | 72.79 | - | 2.68% | 1,111 |
| Mar 18, 2025 | 70.54 | 70.89 | 70.52 | 70.89 | - | -0.32% | 1,073 |
| Mar 17, 2025 | 69.75 | 71.12 | 69.75 | 71.12 | - | 2.07% | 432 |
| Mar 12, 2025 | 69.44 | 69.68 | 69.33 | 69.68 | - | 0.61% | 1,006 |
| Mar 11, 2025 | 68.54 | 69.50 | 68.54 | 69.26 | - | 0.03% | 1,314 |
| Mar 10, 2025 | 69.07 | 69.50 | 69.07 | 69.24 | - | -0.82% | 1,436 |
| Mar 7, 2025 | 68.90 | 69.81 | 68.62 | 69.81 | - | 1.35% | 883 |
| Mar 6, 2025 | 70.47 | 70.47 | 68.88 | 68.88 | - | -3.01% | 858 |
| Mar 5, 2025 | 70.13 | 71.02 | 70.13 | 71.02 | - | 0.87% | 1,823 |
| Mar 4, 2025 | 70.39 | 71.17 | 69.96 | 70.41 | - | -1.92% | 932 |
| Mar 3, 2025 | 72.97 | 72.97 | 71.79 | 71.79 | - | -0.32% | 929 |