iShares Core Conservative Balanced ETF Portfolio (TSX:XCNS)
Canada · Delayed Price · Currency is CAD 24.13
-0.01 (-0.02%)
Jul 22, 2025, 1:50 PM EDT
TSX:XCNS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2025 | 24.18 | 24.18 | 24.10 | 24.13 | 24.13 | -0.02% | 14,897 |
| Jul 21, 2025 | 24.19 | 24.19 | 24.13 | 24.13 | 24.13 | 0.21% | 14,000 |
| Jul 18, 2025 | 24.18 | 24.18 | 24.08 | 24.08 | 24.08 | -0.08% | 10,027 |
| Jul 17, 2025 | 23.98 | 24.10 | 23.98 | 24.10 | 24.10 | 0.50% | 6,701 |
| Jul 16, 2025 | 23.96 | 23.98 | 23.94 | 23.98 | 23.98 | 0.04% | 2,020 |
| Jul 15, 2025 | 24.02 | 24.05 | 23.97 | 23.97 | 23.97 | -0.42% | 8,600 |
| Jul 14, 2025 | 24.02 | 24.07 | 24.02 | 24.07 | 24.07 | 0.08% | 9,400 |
| Jul 11, 2025 | 24.04 | 24.06 | 24.04 | 24.05 | 24.05 | -0.41% | 9,700 |
| Jul 10, 2025 | 24.17 | 24.17 | 24.11 | 24.15 | 24.15 | -0.04% | 18,500 |
| Jul 9, 2025 | 24.15 | 24.16 | 24.15 | 24.16 | 24.16 | 0.46% | 1,800 |
| Jul 8, 2025 | 24.10 | 24.10 | 24.05 | 24.05 | 24.05 | - | 31,434 |
| Jul 7, 2025 | 24.18 | 24.18 | 24.05 | 24.05 | 24.05 | -0.08% | 9,500 |
| Jul 4, 2025 | 24.15 | 24.15 | 24.06 | 24.07 | 24.07 | -0.08% | 27,306 |
| Jul 3, 2025 | 24.10 | 24.14 | 24.09 | 24.09 | 24.09 | 0.08% | 5,425 |
| Jul 2, 2025 | 24.03 | 24.07 | 24.03 | 24.07 | 24.07 | -0.17% | 2,516 |
| 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 |