iShares U.S. Aerospace & Defense Index ETF (TSX:XAD)
Canada · Delayed Price · Currency is CAD 97.36
-0.69 (-0.70%)
Nov 4, 2025, 2:39 PM EST
TSX:XAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 97.55 | 97.55 | 96.34 | 97.36 | - | -0.70% | 354 |
| Nov 3, 2025 | 99.01 | 99.01 | 97.50 | 98.05 | 98.05 | -0.21% | 3,358 |
| Oct 31, 2025 | 98.38 | 98.38 | 98.26 | 98.26 | 98.26 | 0.51% | 535 |
| Oct 30, 2025 | 98.60 | 99.33 | 97.76 | 97.76 | 97.76 | -0.78% | 2,012 |
| Oct 29, 2025 | 98.79 | 98.79 | 98.14 | 98.53 | 98.53 | 0.02% | 5,552 |
| Oct 28, 2025 | 99.96 | 99.96 | 98.51 | 98.51 | 98.51 | -0.90% | 4,887 |
| Oct 27, 2025 | 99.67 | 99.67 | 98.90 | 99.40 | 99.40 | 0.83% | 4,107 |
| Oct 24, 2025 | 99.47 | 99.47 | 98.58 | 98.58 | 98.58 | 0.72% | 4,399 |
| Oct 23, 2025 | 98.00 | 98.00 | 97.85 | 97.88 | 97.88 | 2.42% | 737 |
| Oct 22, 2025 | 95.22 | 95.61 | 95.22 | 95.57 | 95.57 | -1.57% | 1,155 |
| Oct 21, 2025 | 97.17 | 97.20 | 96.99 | 97.09 | 97.09 | 1.60% | 1,188 |
| Oct 20, 2025 | 94.34 | 95.75 | 94.34 | 95.56 | 95.56 | 1.77% | 1,554 |
| Oct 17, 2025 | 94.22 | 94.22 | 93.25 | 93.90 | 93.90 | -0.19% | 759 |
| Oct 16, 2025 | 95.41 | 95.45 | 93.86 | 94.08 | 94.08 | -0.97% | 1,581 |
| Oct 15, 2025 | 95.19 | 95.19 | 95.00 | 95.00 | 95.00 | -0.99% | 541 |
| Oct 14, 2025 | 95.12 | 96.53 | 94.40 | 95.95 | 95.95 | 2.07% | 1,604 |
| Oct 10, 2025 | 96.15 | 96.15 | 94.00 | 94.00 | 94.00 | -2.18% | 4,659 |
| Oct 9, 2025 | 98.00 | 98.00 | 96.09 | 96.09 | 96.09 | -1.46% | 5,550 |
| Oct 8, 2025 | 97.31 | 97.52 | 97.15 | 97.51 | 97.51 | 0.91% | 3,068 |
| Oct 7, 2025 | 96.85 | 96.85 | 96.00 | 96.63 | 96.63 | 0.31% | 2,808 |
| Oct 6, 2025 | 95.81 | 96.33 | 95.81 | 96.33 | 96.33 | 1.21% | 2,562 |
| Oct 3, 2025 | 95.35 | 95.35 | 94.89 | 95.18 | 95.18 | 0.31% | 1,777 |
| Oct 2, 2025 | 95.39 | 95.39 | 94.45 | 94.89 | 94.89 | 0.14% | 2,373 |
| Oct 1, 2025 | 94.36 | 94.89 | 94.36 | 94.76 | 94.76 | 0.15% | 2,858 |
| Sep 30, 2025 | 92.62 | 94.62 | 92.62 | 94.62 | 94.62 | 1.90% | 1,447 |
| Sep 29, 2025 | 93.49 | 93.75 | 92.73 | 92.86 | 92.86 | -0.28% | 1,665 |
| Sep 26, 2025 | 93.31 | 93.31 | 92.80 | 93.12 | 93.12 | 1.22% | 1,305 |
| 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 |