iShares Core Conservative Balanced ETF Portfolio (TSX:XCNS)
Canada · Delayed Price · Currency is CAD 25.42
-0.21 (-0.82%)
At close: Mar 6, 2026
TSX:XCNS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 25.48 | 25.49 | 25.41 | 25.42 | 25.42 | -0.82% | 15,701 |
| Mar 5, 2026 | 25.73 | 25.73 | 25.58 | 25.63 | 25.63 | -0.77% | 11,296 |
| Mar 4, 2026 | 25.85 | 25.85 | 25.83 | 25.83 | 25.83 | 0.31% | 2,349 |
| Mar 3, 2026 | 25.77 | 25.77 | 25.58 | 25.75 | 25.75 | -1.00% | 13,142 |
| Mar 2, 2026 | 26.00 | 26.01 | 25.92 | 26.01 | 26.01 | -0.27% | 25,763 |
| Feb 27, 2026 | 26.14 | 26.14 | 26.05 | 26.08 | 26.08 | -0.19% | 31,245 |
| Feb 26, 2026 | 26.12 | 26.13 | 26.06 | 26.13 | 26.13 | 0.08% | 27,676 |
| Feb 25, 2026 | 26.15 | 26.15 | 26.07 | 26.11 | 26.11 | 0.23% | 19,612 |
| Feb 24, 2026 | 26.02 | 26.05 | 26.00 | 26.05 | 26.05 | 0.27% | 5,803 |
| Feb 23, 2026 | 26.06 | 26.06 | 25.97 | 25.98 | 25.98 | -0.13% | 6,548 |
| Feb 20, 2026 | 25.96 | 26.02 | 25.96 | 26.02 | 26.02 | 0.29% | 6,000 |
| Feb 19, 2026 | 25.93 | 25.94 | 25.90 | 25.94 | 25.94 | -0.04% | 9,632 |
| Feb 18, 2026 | 25.93 | 25.98 | 25.91 | 25.95 | 25.95 | 0.39% | 11,459 |
| Feb 17, 2026 | 25.85 | 25.87 | 25.78 | 25.85 | 25.85 | 0.12% | 10,348 |
| Feb 13, 2026 | 25.78 | 25.85 | 25.75 | 25.82 | 25.82 | 0.35% | 18,282 |
| Feb 12, 2026 | 25.84 | 25.86 | 25.73 | 25.73 | 25.73 | -0.43% | 18,834 |
| Feb 11, 2026 | 25.87 | 25.87 | 25.81 | 25.84 | 25.84 | 0.16% | 7,835 |
| Feb 10, 2026 | 25.81 | 25.82 | 25.80 | 25.80 | 25.80 | 0.16% | 6,038 |
| Feb 9, 2026 | 25.73 | 25.78 | 25.69 | 25.76 | 25.76 | 0.23% | 11,143 |
| Feb 6, 2026 | 25.59 | 25.70 | 25.59 | 25.70 | 25.70 | 0.71% | 23,801 |
| Feb 5, 2026 | 25.58 | 25.58 | 25.50 | 25.52 | 25.52 | -0.39% | 35,169 |
| Feb 4, 2026 | 25.73 | 25.73 | 25.55 | 25.62 | 25.62 | 0.08% | 18,593 |
| Feb 3, 2026 | 25.65 | 25.65 | 25.54 | 25.60 | 25.60 | -0.19% | 5,900 |
| Feb 2, 2026 | 25.60 | 25.65 | 25.59 | 25.65 | 25.65 | 0.43% | 25,009 |
| Jan 30, 2026 | 25.59 | 25.59 | 25.50 | 25.54 | 25.54 | -0.27% | 24,718 |
| Jan 29, 2026 | 25.76 | 25.76 | 25.55 | 25.61 | 25.61 | -0.19% | 11,802 |
| Jan 28, 2026 | 25.77 | 25.77 | 25.64 | 25.66 | 25.66 | -0.12% | 16,447 |
| Jan 27, 2026 | 25.77 | 25.77 | 25.69 | 25.69 | 25.69 | -0.19% | 6,797 |
| Jan 26, 2026 | 25.88 | 25.88 | 25.74 | 25.74 | 25.74 | 0.35% | 33,646 |
| Jan 23, 2026 | 25.70 | 25.70 | 25.62 | 25.65 | 25.65 | -0.12% | 5,065 |
| Jan 22, 2026 | 25.80 | 25.80 | 25.68 | 25.68 | 25.68 | 0.20% | 23,646 |
| 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 |