iShares Core Conservative Balanced ETF Portfolio (TSX:XCNS)
Canada · Delayed Price · Currency is CAD 24.76
-0.13 (-0.50%)
At close: Mar 27, 2026
TSX:XCNS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 24.80 | 24.83 | 24.76 | 24.76 | 24.76 | -0.50% | 14,196 |
| Mar 26, 2026 | 25.04 | 25.05 | 24.88 | 24.88 | 24.88 | -1.54% | 28,262 |
| Mar 25, 2026 | 25.20 | 25.28 | 25.20 | 25.27 | 25.12 | 0.84% | 23,419 |
| Mar 24, 2026 | 25.02 | 25.11 | 24.95 | 25.06 | 24.91 | -0.32% | 69,179 |
| Mar 23, 2026 | 25.00 | 25.20 | 25.00 | 25.14 | 24.99 | 1.13% | 122,004 |
| Mar 20, 2026 | 25.16 | 25.16 | 24.82 | 24.86 | 24.71 | -1.43% | 54,178 |
| Mar 19, 2026 | 25.08 | 25.25 | 25.07 | 25.22 | 25.07 | -0.12% | 18,663 |
| Mar 18, 2026 | 25.45 | 25.45 | 25.25 | 25.25 | 25.10 | -0.82% | 22,131 |
| Mar 17, 2026 | 25.50 | 25.50 | 25.46 | 25.46 | 25.30 | 0.32% | 9,122 |
| Mar 16, 2026 | 25.27 | 25.38 | 25.27 | 25.38 | 25.22 | 0.63% | 12,381 |
| Mar 13, 2026 | 25.40 | 25.40 | 25.22 | 25.22 | 25.07 | -0.08% | 6,512 |
| Mar 12, 2026 | 25.37 | 25.37 | 25.22 | 25.24 | 25.09 | -0.67% | 8,776 |
| Mar 11, 2026 | 25.49 | 25.49 | 25.37 | 25.41 | 25.25 | -0.39% | 14,160 |
| Mar 10, 2026 | 25.60 | 25.64 | 25.51 | 25.51 | 25.35 | 0.08% | 10,226 |
| Mar 9, 2026 | 25.30 | 25.49 | 25.20 | 25.49 | 25.33 | 0.28% | 26,031 |
| Mar 6, 2026 | 25.48 | 25.49 | 25.41 | 25.42 | 25.26 | -0.82% | 15,701 |
| Mar 5, 2026 | 25.73 | 25.73 | 25.58 | 25.63 | 25.47 | -0.77% | 11,296 |
| Mar 4, 2026 | 25.85 | 25.85 | 25.83 | 25.83 | 25.67 | 0.31% | 2,349 |
| Mar 3, 2026 | 25.77 | 25.77 | 25.58 | 25.75 | 25.59 | -1.00% | 13,142 |
| Mar 2, 2026 | 26.00 | 26.01 | 25.92 | 26.01 | 25.85 | -0.27% | 25,763 |
| Feb 27, 2026 | 26.14 | 26.14 | 26.05 | 26.08 | 25.92 | -0.19% | 31,245 |
| Feb 26, 2026 | 26.12 | 26.13 | 26.06 | 26.13 | 25.97 | 0.08% | 27,676 |
| Feb 25, 2026 | 26.15 | 26.15 | 26.07 | 26.11 | 25.95 | 0.23% | 19,612 |
| Feb 24, 2026 | 26.02 | 26.05 | 26.00 | 26.05 | 25.89 | 0.27% | 5,803 |
| Feb 23, 2026 | 26.06 | 26.06 | 25.97 | 25.98 | 25.82 | -0.13% | 6,548 |
| Feb 20, 2026 | 25.96 | 26.02 | 25.96 | 26.02 | 25.86 | 0.29% | 6,000 |
| Feb 19, 2026 | 25.93 | 25.94 | 25.90 | 25.94 | 25.78 | -0.04% | 9,632 |
| Feb 18, 2026 | 25.93 | 25.98 | 25.91 | 25.95 | 25.79 | 0.39% | 11,459 |
| Feb 17, 2026 | 25.85 | 25.87 | 25.78 | 25.85 | 25.69 | 0.12% | 10,348 |
| Feb 13, 2026 | 25.78 | 25.85 | 25.75 | 25.82 | 25.66 | 0.35% | 18,282 |
| Feb 12, 2026 | 25.84 | 25.86 | 25.73 | 25.73 | 25.57 | -0.43% | 18,834 |
| Feb 11, 2026 | 25.87 | 25.87 | 25.81 | 25.84 | 25.68 | 0.16% | 7,835 |
| Feb 10, 2026 | 25.81 | 25.82 | 25.80 | 25.80 | 25.64 | 0.16% | 6,038 |
| Feb 9, 2026 | 25.73 | 25.78 | 25.69 | 25.76 | 25.60 | 0.23% | 11,143 |
| Feb 6, 2026 | 25.59 | 25.70 | 25.59 | 25.70 | 25.54 | 0.71% | 23,801 |
| Feb 5, 2026 | 25.58 | 25.58 | 25.50 | 25.52 | 25.36 | -0.39% | 35,169 |
| Feb 4, 2026 | 25.73 | 25.73 | 25.55 | 25.62 | 25.46 | 0.08% | 18,593 |
| Feb 3, 2026 | 25.65 | 25.65 | 25.54 | 25.60 | 25.44 | -0.19% | 5,900 |
| Feb 2, 2026 | 25.60 | 25.65 | 25.59 | 25.65 | 25.49 | 0.43% | 25,009 |
| Jan 30, 2026 | 25.59 | 25.59 | 25.50 | 25.54 | 25.38 | -0.27% | 24,718 |
| Jan 29, 2026 | 25.76 | 25.76 | 25.55 | 25.61 | 25.45 | -0.19% | 11,802 |
| Jan 28, 2026 | 25.77 | 25.77 | 25.64 | 25.66 | 25.50 | -0.12% | 16,447 |
| Jan 27, 2026 | 25.77 | 25.77 | 25.69 | 25.69 | 25.53 | -0.19% | 6,797 |
| Jan 26, 2026 | 25.88 | 25.88 | 25.74 | 25.74 | 25.58 | 0.35% | 33,646 |
| Jan 23, 2026 | 25.70 | 25.70 | 25.62 | 25.65 | 25.49 | -0.12% | 5,065 |
| Jan 22, 2026 | 25.80 | 25.80 | 25.68 | 25.68 | 25.52 | 0.20% | 23,646 |
| Jan 21, 2026 | 25.53 | 25.64 | 25.53 | 25.63 | 25.47 | 0.43% | 36,250 |
| Jan 20, 2026 | 25.69 | 25.69 | 25.51 | 25.52 | 25.36 | -0.97% | 15,536 |
| Jan 19, 2026 | 25.59 | 25.80 | 25.59 | 25.77 | 25.61 | -0.04% | 24,625 |
| Jan 16, 2026 | 25.85 | 25.85 | 25.75 | 25.78 | 25.62 | 0.04% | 11,115 |