iShares U.S. Aerospace & Defense Index ETF (TSX:XAD)
Canada
· Delayed Price · Currency is CAD 80.34
+0.91 (1.15%)
Jun 20, 2025, 4:00 PM EDT
TSX:XAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 80.08 | 80.34 | 79.33 | 80.34 | - | 1.15% | 4,816 |
| Jun 19, 2025 | 79.38 | 79.44 | 79.22 | 79.43 | - | 0.06% | 2,536 |
| Jun 18, 2025 | 80.00 | 80.39 | 79.38 | 79.38 | - | -0.39% | 29,187 |
| Jun 17, 2025 | 78.85 | 79.76 | 78.85 | 79.69 | - | 1.07% | 3,127 |
| Jun 16, 2025 | 79.76 | 79.76 | 78.81 | 78.85 | - | -0.47% | 2,966 |
| Jun 13, 2025 | 79.10 | 79.62 | 79.04 | 79.22 | - | 0.23% | 3,293 |
| Jun 12, 2025 | 79.88 | 79.88 | 78.96 | 79.04 | - | -0.93% | 1,312 |
| Jun 11, 2025 | 79.38 | 79.82 | 79.38 | 79.78 | - | 0.55% | 763 |
| Jun 10, 2025 | 82.19 | 82.19 | 79.34 | 79.34 | - | -2.06% | 1,638 |
| Jun 9, 2025 | 81.17 | 81.17 | 80.75 | 81.01 | - | 0.27% | 20,272 |
| Jun 6, 2025 | 80.61 | 80.79 | 80.48 | 80.79 | - | 1.46% | 2,624 |
| Jun 5, 2025 | 79.95 | 79.95 | 79.63 | 79.63 | - | -0.31% | 460 |
| Jun 4, 2025 | 80.00 | 80.09 | 79.88 | 79.88 | - | 0.11% | 1,320 |
| Jun 3, 2025 | 79.83 | 79.90 | 79.08 | 79.79 | - | 0.85% | 1,264 |
| Jun 2, 2025 | 79.21 | 79.21 | 78.82 | 79.12 | - | 0.32% | 951 |
| May 30, 2025 | 78.87 | 78.87 | 78.87 | 78.87 | - | 0.13% | 152 |
| May 29, 2025 | 78.78 | 78.83 | 78.55 | 78.77 | - | - | 16,847 |
| May 28, 2025 | 78.78 | 78.99 | 78.77 | 78.77 | - | 0.66% | 975 |
| May 27, 2025 | 77.29 | 78.25 | 77.29 | 78.25 | - | 1.97% | 7,745 |
| May 26, 2025 | 76.74 | 76.74 | 76.74 | 76.74 | - | 0.97% | 100 |
| May 23, 2025 | 75.47 | 76.14 | 75.47 | 76.00 | - | -1.07% | 661 |
| May 22, 2025 | 77.01 | 77.01 | 76.82 | 76.82 | - | 0.08% | 774 |
| May 21, 2025 | 78.39 | 78.39 | 76.76 | 76.76 | - | -1.74% | 3,831 |
| May 20, 2025 | 78.12 | 78.60 | 78.00 | 78.12 | - | 0.30% | 2,881 |
| 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 |