iShares Core Conservative Balanced ETF Portfolio (TSX:XCNS)
Canada · Delayed Price · Currency is CAD 24.55
-0.01 (-0.04%)
Aug 14, 2025, 3:52 PM EDT
TSX:XCNS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 24.57 | 24.57 | 24.55 | 24.55 | 24.55 | 0.29% | 700 |
| Aug 12, 2025 | 24.49 | 24.49 | 24.47 | 24.48 | 24.48 | 0.25% | 2,400 |
| Aug 11, 2025 | 24.46 | 24.46 | 24.42 | 24.42 | 24.42 | -0.04% | 2,529 |
| Aug 8, 2025 | 24.45 | 24.45 | 24.43 | 24.43 | 24.43 | 0.29% | 2,100 |
| Aug 7, 2025 | 24.45 | 24.45 | 24.36 | 24.36 | 24.36 | -0.04% | 2,815 |
| Aug 6, 2025 | 24.39 | 24.39 | 24.32 | 24.37 | 24.37 | 0.25% | 14,138 |
| Aug 5, 2025 | 24.34 | 24.34 | 24.31 | 24.31 | 24.31 | 0.58% | 4,900 |
| Aug 1, 2025 | 24.17 | 24.18 | 24.15 | 24.17 | 24.17 | -0.41% | 3,000 |
| Jul 31, 2025 | 24.35 | 24.35 | 24.25 | 24.27 | 24.27 | 0.12% | 11,426 |
| Jul 30, 2025 | 24.32 | 24.32 | 24.24 | 24.24 | 24.24 | -0.16% | 7,100 |
| Jul 29, 2025 | 24.24 | 24.28 | 24.24 | 24.28 | 24.28 | 0.25% | 2,742 |
| Jul 28, 2025 | 24.31 | 24.31 | 24.22 | 24.22 | 24.22 | -0.21% | 2,930 |
| Jul 25, 2025 | 24.15 | 24.27 | 24.15 | 24.27 | 24.27 | 0.37% | 3,430 |
| Jul 24, 2025 | 24.16 | 24.20 | 24.16 | 24.18 | 24.18 | 0.08% | 2,400 |
| Jul 23, 2025 | 24.09 | 24.16 | 24.09 | 24.16 | 24.16 | 0.12% | 1,132 |
| Jul 22, 2025 | 24.18 | 24.18 | 24.10 | 24.13 | 24.13 | - | 16,312 |
| 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 |