iShares U.S. Aerospace & Defense Index ETF (TSX:XAD)
Canada · Delayed Price · Currency is CAD 88.84
-0.13 (-0.15%)
Aug 28, 2025, 2:37 PM EDT
TSX:XAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 89.31 | 89.31 | 88.84 | 88.84 | - | -0.15% | 774 |
| Aug 27, 2025 | 89.50 | 89.50 | 88.97 | 88.97 | - | -0.48% | 1,661 |
| Aug 26, 2025 | 88.36 | 89.45 | 88.36 | 89.40 | - | 1.73% | 2,244 |
| Aug 25, 2025 | 87.47 | 88.05 | 87.47 | 87.88 | - | 0.21% | 862 |
| Aug 22, 2025 | 88.00 | 88.28 | 87.70 | 87.70 | - | -0.09% | 2,643 |
| Aug 21, 2025 | 88.00 | 88.00 | 87.78 | 87.78 | - | 0.45% | 432 |
| Aug 20, 2025 | 86.46 | 87.39 | 86.25 | 87.39 | - | 0.81% | 3,286 |
| Aug 19, 2025 | 87.17 | 87.30 | 86.62 | 86.69 | - | -1.07% | 2,907 |
| Aug 18, 2025 | 87.44 | 87.66 | 87.20 | 87.63 | - | 0.40% | 1,899 |
| Aug 15, 2025 | 87.96 | 87.96 | 87.28 | 87.28 | - | -0.58% | 720 |
| Aug 14, 2025 | 88.00 | 88.10 | 87.79 | 87.79 | - | 0.33% | 381 |
| Aug 13, 2025 | 88.96 | 88.96 | 86.59 | 87.50 | - | -1.07% | 3,474 |
| Aug 12, 2025 | 87.75 | 88.45 | 87.50 | 88.45 | - | 0.97% | 2,518 |
| Aug 11, 2025 | 88.23 | 88.23 | 87.57 | 87.60 | - | -0.10% | 2,448 |
| Aug 8, 2025 | 87.67 | 88.20 | 87.66 | 87.69 | - | - | 1,283 |
| Aug 7, 2025 | 88.74 | 88.74 | 87.00 | 87.69 | - | -0.28% | 1,487 |
| Aug 6, 2025 | 88.74 | 88.74 | 87.80 | 87.94 | - | -0.14% | 2,435 |
| Aug 5, 2025 | 89.30 | 89.30 | 87.65 | 88.06 | - | 0.66% | 2,832 |
| Aug 1, 2025 | 87.25 | 87.54 | 87.25 | 87.48 | - | -0.88% | 2,832 |
| Jul 31, 2025 | 88.50 | 88.50 | 87.90 | 88.26 | - | -0.88% | 1,649 |
| Jul 30, 2025 | 87.95 | 89.04 | 87.95 | 89.04 | - | 1.46% | 2,559 |
| Jul 29, 2025 | 89.30 | 89.30 | 87.75 | 87.76 | - | -0.33% | 3,601 |
| Jul 28, 2025 | 88.94 | 88.94 | 87.75 | 88.05 | - | 0.03% | 1,372 |
| Jul 25, 2025 | 87.77 | 88.13 | 87.77 | 88.02 | - | 1.23% | 2,202 |
| Jul 24, 2025 | 87.83 | 87.83 | 86.95 | 86.95 | - | 0.29% | 2,409 |
| Jul 23, 2025 | 86.21 | 86.78 | 85.99 | 86.70 | - | 2.24% | 1,492 |
| Jul 22, 2025 | 85.44 | 85.44 | 84.80 | 84.80 | - | -1.70% | 3,553 |
| Jul 21, 2025 | 87.60 | 87.60 | 86.27 | 86.27 | - | -1.06% | 3,512 |
| Jul 18, 2025 | 88.46 | 88.46 | 87.00 | 87.19 | - | -0.06% | 3,311 |
| Jul 17, 2025 | 87.58 | 87.58 | 86.84 | 87.24 | - | 1.14% | 1,794 |
| Jul 16, 2025 | 86.58 | 86.58 | 85.35 | 86.26 | - | 0.40% | 3,118 |
| Jul 15, 2025 | 86.16 | 86.16 | 85.82 | 85.92 | - | -0.02% | 2,972 |
| Jul 14, 2025 | 84.75 | 85.94 | 84.75 | 85.94 | - | 2.27% | 3,981 |
| Jul 11, 2025 | 83.93 | 84.17 | 83.93 | 84.03 | - | 0.76% | 6,317 |
| Jul 10, 2025 | 83.36 | 83.60 | 83.13 | 83.40 | - | -0.37% | 2,073 |
| Jul 9, 2025 | 83.28 | 83.91 | 83.28 | 83.71 | - | 1.09% | 3,921 |
| Jul 8, 2025 | 83.39 | 83.50 | 82.24 | 82.81 | - | -0.48% | 4,485 |
| Jul 7, 2025 | 82.97 | 83.21 | 82.76 | 83.21 | - | 1.19% | 2,783 |
| Jul 4, 2025 | 82.24 | 82.95 | 82.17 | 82.23 | - | -0.69% | 5,939 |
| Jul 3, 2025 | 81.91 | 82.80 | 81.91 | 82.80 | - | 1.82% | 3,056 |
| Jul 2, 2025 | 82.15 | 82.15 | 81.11 | 81.32 | - | -2.27% | 3,251 |
| Jun 30, 2025 | 83.84 | 83.84 | 83.00 | 83.21 | - | 0.01% | 5,624 |
| Jun 27, 2025 | 83.00 | 83.20 | 82.82 | 83.20 | - | 2.09% | 3,435 |
| Jun 26, 2025 | 81.11 | 81.95 | 81.11 | 81.50 | - | 0.73% | 6,734 |
| Jun 25, 2025 | 81.00 | 81.00 | 80.78 | 80.91 | - | -0.11% | 1,972 |
| Jun 24, 2025 | 82.46 | 82.46 | 80.55 | 81.00 | - | -0.55% | 3,477 |
| Jun 23, 2025 | 82.91 | 82.91 | 80.80 | 81.45 | - | 1.38% | 3,306 |
| Jun 20, 2025 | 80.08 | 80.34 | 79.33 | 80.34 | - | 1.15% | 1,701 |
| 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 |