iShares Core Conservative Balanced ETF Portfolio (TSX:XCNS)
Canada
· Delayed Price · Currency is CAD 24.11
+0.08 (0.33%)
Jun 30, 2025, 2:21 PM EDT
TSX:XCNS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2025 | 24.14 | 24.14 | 24.07 | 24.11 | 24.11 | 0.33% | 2,524 |
| Jun 27, 2025 | 24.01 | 24.08 | 24.01 | 24.03 | 24.03 | 0.21% | 10,741 |
| Jun 26, 2025 | 23.97 | 23.98 | 23.94 | 23.98 | 23.98 | 0.25% | 8,200 |
| Jun 25, 2025 | 23.96 | 23.96 | 23.91 | 23.92 | 23.92 | -1.03% | 16,217 |
| Jun 24, 2025 | 24.09 | 24.18 | 24.09 | 24.17 | 23.98 | 0.50% | 1,848 |
| Jun 23, 2025 | 24.02 | 24.05 | 23.96 | 24.05 | 23.86 | 0.33% | 2,300 |
| Jun 20, 2025 | 24.04 | 24.04 | 23.94 | 23.97 | 23.79 | 0.13% | 5,300 |
| Jun 19, 2025 | 23.96 | 23.96 | 23.89 | 23.94 | 23.76 | - | 4,302 |
| Jun 18, 2025 | 23.93 | 23.97 | 23.93 | 23.94 | 23.76 | 0.29% | 2,218 |
| Jun 17, 2025 | 23.91 | 23.91 | 23.87 | 23.87 | 23.69 | -0.13% | 11,827 |
| Jun 16, 2025 | 23.87 | 23.94 | 23.87 | 23.90 | 23.72 | 0.21% | 5,519 |
| Jun 13, 2025 | 23.93 | 23.93 | 23.85 | 23.85 | 23.67 | -0.62% | 12,500 |
| Jun 12, 2025 | 24.00 | 24.00 | 23.99 | 24.00 | 23.82 | 0.04% | 5,100 |
| Jun 11, 2025 | 23.97 | 24.01 | 23.97 | 23.99 | 23.81 | - | 4,000 |
| Jun 10, 2025 | 24.02 | 24.02 | 23.97 | 23.99 | 23.81 | 0.17% | 2,700 |
| Jun 9, 2025 | 23.98 | 23.98 | 23.95 | 23.95 | 23.77 | 0.04% | 2,818 |
| Jun 6, 2025 | 24.00 | 24.00 | 23.94 | 23.94 | 23.76 | 0.04% | 4,734 |
| Jun 5, 2025 | 23.98 | 23.98 | 23.93 | 23.93 | 23.75 | -0.17% | 15,737 |
| Jun 4, 2025 | 23.94 | 23.98 | 23.94 | 23.97 | 23.79 | 0.13% | 17,246 |
| Jun 3, 2025 | 23.96 | 23.96 | 23.92 | 23.94 | 23.76 | 0.04% | 15,034 |
| Jun 2, 2025 | 23.90 | 23.93 | 23.83 | 23.93 | 23.75 | 0.13% | 7,035 |
| May 30, 2025 | 23.92 | 23.92 | 23.88 | 23.90 | 23.72 | -0.13% | 3,900 |
| May 29, 2025 | 23.99 | 23.99 | 23.91 | 23.93 | 23.75 | 0.17% | 4,945 |
| May 28, 2025 | 23.86 | 23.91 | 23.85 | 23.89 | 23.70 | -0.08% | 2,048 |
| May 27, 2025 | 23.91 | 23.91 | 23.91 | 23.91 | 23.73 | 0.46% | 129 |
| May 26, 2025 | 23.97 | 23.97 | 23.77 | 23.80 | 23.62 | 0.63% | 7,500 |
| May 23, 2025 | 23.68 | 23.68 | 23.61 | 23.65 | 23.47 | -0.13% | 5,100 |
| May 22, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.50 | -0.04% | 306 |
| May 21, 2025 | 23.84 | 23.84 | 23.68 | 23.69 | 23.51 | -0.92% | 23,829 |
| May 20, 2025 | 23.96 | 23.97 | 23.89 | 23.91 | 23.73 | -0.37% | 10,900 |
| May 16, 2025 | 23.96 | 24.00 | 23.96 | 24.00 | 23.82 | 0.25% | 5,316 |
| May 15, 2025 | 23.86 | 23.95 | 23.86 | 23.94 | 23.76 | 0.55% | 3,545 |
| May 14, 2025 | 23.82 | 23.82 | 23.81 | 23.81 | 23.63 | -0.04% | 3,209 |
| May 13, 2025 | 23.82 | 23.83 | 23.82 | 23.82 | 23.64 | 0.13% | 2,500 |
| May 12, 2025 | 23.91 | 23.91 | 23.75 | 23.79 | 23.61 | 0.76% | 7,500 |
| May 9, 2025 | 23.64 | 23.64 | 23.60 | 23.61 | 23.43 | 0.08% | 5,400 |
| May 8, 2025 | 23.53 | 23.61 | 23.53 | 23.59 | 23.41 | 0.21% | 1,000 |
| May 7, 2025 | 23.49 | 23.54 | 23.49 | 23.54 | 23.36 | 0.38% | 1,200 |
| May 6, 2025 | 23.37 | 23.46 | 23.37 | 23.45 | 23.27 | -0.09% | 2,207 |
| May 5, 2025 | 23.40 | 23.49 | 23.40 | 23.47 | 23.29 | 0.13% | 5,600 |
| May 2, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 23.26 | - | - |
| May 1, 2025 | 23.45 | 23.45 | 23.44 | 23.44 | 23.26 | 0.21% | 700 |
| Apr 30, 2025 | 23.35 | 23.39 | 23.29 | 23.39 | 23.21 | 0.21% | 3,000 |
| Apr 29, 2025 | 23.25 | 23.34 | 23.25 | 23.34 | 23.16 | 0.17% | 4,232 |
| Apr 28, 2025 | 23.23 | 23.30 | 23.23 | 23.30 | 23.12 | 0.09% | 6,109 |
| Apr 25, 2025 | 23.28 | 23.28 | 23.28 | 23.28 | 23.10 | 0.26% | 300 |
| Apr 24, 2025 | 23.05 | 23.22 | 23.05 | 23.22 | 23.04 | 0.83% | 14,300 |
| Apr 23, 2025 | 23.13 | 23.13 | 23.03 | 23.03 | 22.85 | 0.48% | 2,000 |
| Apr 22, 2025 | 22.87 | 22.92 | 22.87 | 22.92 | 22.74 | 0.92% | 1,807 |
| Apr 21, 2025 | 22.82 | 22.82 | 22.67 | 22.71 | 22.54 | -1.00% | 1,842 |