Skip to main content
iShares U.S. Aerospace & Defense Index ETF (TSX:XAD)
Canada flag Canada · Delayed Price · Currency is CAD
100.04
-1.26 (-1.24%)
Nov 12, 2026, 1:15 PM EST

TSX:XAD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 12, 2026100.37100.50100.04100.04100.04-1.24%677
Nov 11, 2026101.30101.30101.30101.30101.301.55%994
Nov 10, 202697.0699.7597.0699.7599.751.46%815
Nov 9, 202694.8498.5294.8498.3198.313.88%1,591
Nov 6, 202694.1094.8693.8094.6494.642.17%851
Nov 5, 202695.1495.1492.6292.6392.63-3.18%1,501
Nov 4, 202695.9397.6095.6795.6795.67-2.46%1,681
Nov 3, 202698.2698.2698.0898.0898.081.03%577
Nov 2, 202695.4197.0895.4197.0897.082.05%1,703
Oct 30, 202695.4896.2895.1395.1395.13-1.77%850
Oct 29, 202695.1597.2495.1596.8496.842.99%1,148
Oct 28, 202694.3594.3594.0394.0394.030.17%1,234
Oct 27, 202693.6594.0993.6593.8793.870.10%720
Oct 26, 202693.8093.8093.7893.7893.782.03%519
Oct 23, 202690.0091.9189.5491.9191.91-0.72%4,039
Oct 22, 202693.5593.5592.1092.5892.58-0.91%1,094
Oct 21, 202693.7893.8093.0593.4393.43-0.31%3,286
Oct 20, 202694.1094.1093.2993.7293.72-1.29%1,508
Oct 19, 202694.5595.2094.5094.9494.94-0.81%1,405
Oct 16, 202695.8395.8395.5095.7295.720.87%2,194
Oct 15, 202693.5794.8993.5794.8994.890.87%3,537
Oct 14, 202692.4694.0992.4694.0794.070.18%751
Oct 13, 202697.2397.2393.8093.9093.90-1.59%769
Oct 9, 202695.0095.4295.0095.4295.421.34%419
Oct 8, 202693.8094.1693.8094.1694.160.09%1,151
Oct 7, 202694.1594.1594.0894.0894.08-1.70%658
Oct 6, 202695.0796.1095.0095.7195.710.20%1,751
Oct 5, 202695.8095.8795.5295.5295.52-0.48%1,844
Oct 2, 202696.1896.1895.9895.9895.98-0.02%874
Oct 1, 202695.6096.0095.4596.0096.000.37%2,036
Sep 30, 202695.6695.6695.6595.6595.65-0.57%1,729
Sep 29, 202695.8796.3595.8796.2096.200.24%2,879
Sep 28, 202696.2197.0095.9795.9795.97-1.84%2,453
Sep 25, 202697.2597.7797.2597.7797.77-1,915
Sep 24, 202697.8097.8097.7197.7797.77-0.03%879
Sep 23, 202697.8097.8097.8097.8097.800.23%671
Sep 22, 202697.5097.5896.3497.5897.58-0.76%1,272
Sep 21, 202697.1698.3397.1698.3398.331.71%669
Sep 18, 202696.8096.8096.3596.6896.68-0.19%699
Sep 17, 202697.2697.2696.8696.8696.86-0.14%445
Sep 16, 202697.7497.7497.0097.0097.000.38%593
Sep 15, 202697.5897.5896.1896.6396.63-0.74%2,699
Sep 14, 202697.4597.5697.3597.3597.35-0.83%777
Sep 11, 202698.3798.7798.0798.1698.160.56%4,256
Sep 10, 202698.2598.2597.6197.6197.61-0.52%976
Sep 9, 2026101.48101.4898.1298.1298.12-1.81%921
Sep 8, 202699.84100.2999.8499.9399.93-0.86%800
Sep 4, 2026100.83100.8397.65100.80100.800.06%9,801
Sep 3, 2026101.18101.18100.00100.74100.740.60%2,485
Sep 2, 2026102.51102.5199.94100.14100.14-1.15%1,648