iShares Core Conservative Balanced ETF Portfolio (TSX:XCNS)
Canada · Delayed Price · Currency is CAD 25.63
+0.11 (0.43%)
Jan 21, 2026, 3:50 PM EST
TSX:XCNS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 25.53 | 25.64 | 25.53 | 25.63 | 25.63 | 0.43% | 36,250 |
| Jan 20, 2026 | 25.69 | 25.69 | 25.51 | 25.52 | 25.52 | -0.97% | 15,536 |
| Jan 19, 2026 | 25.59 | 25.80 | 25.59 | 25.77 | 25.77 | -0.04% | 24,625 |
| Jan 16, 2026 | 25.85 | 25.85 | 25.75 | 25.78 | 25.78 | 0.04% | 10,512 |
| Jan 15, 2026 | 25.81 | 25.81 | 25.77 | 25.77 | 25.77 | 0.19% | 11,422 |
| Jan 14, 2026 | 25.62 | 25.72 | 25.62 | 25.72 | 25.72 | 0.16% | 6,974 |
| Jan 13, 2026 | 25.78 | 25.78 | 25.68 | 25.68 | 25.68 | -0.19% | 9,880 |
| Jan 12, 2026 | 25.77 | 25.77 | 25.68 | 25.73 | 25.73 | 0.12% | 58,784 |
| Jan 9, 2026 | 25.64 | 25.70 | 25.63 | 25.70 | 25.70 | 0.47% | 13,612 |
| Jan 8, 2026 | 25.56 | 25.58 | 25.52 | 25.58 | 25.58 | 0.04% | 19,599 |
| Jan 7, 2026 | 25.58 | 25.59 | 25.52 | 25.57 | 25.57 | 0.12% | 17,265 |
| Jan 6, 2026 | 25.51 | 25.54 | 25.47 | 25.54 | 25.54 | 0.27% | 13,647 |
| Jan 5, 2026 | 25.38 | 25.48 | 25.38 | 25.47 | 25.47 | 0.69% | 12,082 |
| Jan 2, 2026 | 25.41 | 25.41 | 25.27 | 25.30 | 25.30 | 0.08% | 17,947 |
| Dec 31, 2025 | 25.35 | 25.35 | 25.28 | 25.28 | 25.28 | -0.18% | 5,801 |
| Dec 30, 2025 | 25.41 | 25.41 | 25.32 | 25.32 | 25.32 | -0.82% | 19,779 |
| Dec 29, 2025 | 25.53 | 25.54 | 25.49 | 25.53 | 25.35 | - | 15,915 |
| Dec 24, 2025 | 25.56 | 25.56 | 25.51 | 25.53 | 25.35 | 0.04% | 2,075 |
| Dec 23, 2025 | 25.43 | 25.52 | 25.43 | 25.52 | 25.34 | 0.24% | 5,234 |
| Dec 22, 2025 | 25.50 | 25.50 | 25.44 | 25.46 | 25.28 | 0.12% | 12,376 |
| Dec 19, 2025 | 25.26 | 25.44 | 25.26 | 25.43 | 25.25 | 0.24% | 6,332 |
| Dec 18, 2025 | 25.33 | 25.37 | 25.33 | 25.37 | 25.19 | 0.46% | 3,694 |
| Dec 17, 2025 | 25.38 | 25.38 | 25.26 | 25.26 | 25.08 | -0.37% | 3,667 |
| Dec 16, 2025 | 25.34 | 25.35 | 25.30 | 25.35 | 25.17 | -0.16% | 3,042 |
| Dec 15, 2025 | 25.44 | 25.44 | 25.39 | 25.39 | 25.21 | 0.16% | 2,059 |
| Dec 12, 2025 | 25.46 | 25.46 | 25.35 | 25.35 | 25.17 | -0.39% | 9,784 |
| Dec 11, 2025 | 25.44 | 25.48 | 25.44 | 25.45 | 25.27 | 0.08% | 76,356 |
| Dec 10, 2025 | 25.34 | 25.43 | 25.34 | 25.43 | 25.25 | 0.41% | 7,724 |
| Dec 9, 2025 | 25.36 | 25.36 | 25.33 | 25.33 | 25.15 | -0.10% | 29,086 |
| Dec 8, 2025 | 25.38 | 25.38 | 25.30 | 25.35 | 25.17 | -0.08% | 6,074 |
| Dec 5, 2025 | 25.46 | 25.46 | 25.37 | 25.37 | 25.19 | -0.74% | 33,997 |
| Dec 4, 2025 | 25.61 | 25.61 | 25.53 | 25.56 | 25.38 | - | 7,130 |
| Dec 3, 2025 | 25.56 | 25.57 | 25.52 | 25.56 | 25.38 | 0.24% | 39,872 |
| Dec 2, 2025 | 25.58 | 25.58 | 25.49 | 25.50 | 25.32 | -0.16% | 7,770 |
| Dec 1, 2025 | 25.56 | 25.56 | 25.50 | 25.54 | 25.36 | -1.08% | 17,283 |
| Nov 28, 2025 | 25.65 | 25.82 | 25.59 | 25.82 | 25.64 | 0.51% | 10,469 |
| Nov 27, 2025 | 25.67 | 25.71 | 25.61 | 25.69 | 25.51 | 0.31% | 7,112 |
| Nov 26, 2025 | 25.57 | 25.61 | 25.56 | 25.61 | 25.43 | 0.31% | 16,208 |
| Nov 25, 2025 | 25.40 | 25.53 | 25.40 | 25.53 | 25.35 | 0.55% | 6,289 |
| Nov 24, 2025 | 25.35 | 25.39 | 25.31 | 25.39 | 25.21 | 0.59% | 11,369 |
| Nov 21, 2025 | 25.19 | 25.25 | 25.19 | 25.24 | 25.06 | 0.36% | 10,331 |
| Nov 20, 2025 | 25.30 | 25.33 | 25.14 | 25.15 | 24.97 | -0.24% | 5,179 |
| Nov 19, 2025 | 25.00 | 25.22 | 25.00 | 25.21 | 25.03 | 0.20% | 21,737 |
| Nov 18, 2025 | 25.24 | 25.24 | 25.11 | 25.16 | 24.98 | -0.42% | 1,269 |
| Nov 17, 2025 | 25.39 | 25.39 | 25.25 | 25.27 | 25.09 | -0.41% | 9,318 |
| Nov 14, 2025 | 25.33 | 25.43 | 25.33 | 25.37 | 25.19 | -0.16% | 3,125 |
| Nov 13, 2025 | 25.63 | 25.63 | 25.41 | 25.41 | 25.23 | -0.70% | 10,917 |
| Nov 12, 2025 | 25.59 | 25.60 | 25.57 | 25.59 | 25.41 | 0.20% | 3,665 |
| Nov 11, 2025 | 25.44 | 25.55 | 25.44 | 25.54 | 25.36 | 0.20% | 11,975 |
| Nov 10, 2025 | 25.51 | 25.51 | 25.43 | 25.49 | 25.31 | 0.59% | 4,580 |