iShares Core Conservative Balanced ETF Portfolio (TSX:XCNS)
Canada
· Delayed Price · Currency is CAD 22.94
+0.04 (0.17%)
Apr 17, 2025, 3:47 PM EDT
TSX:XCNS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 22.98 | 22.98 | 22.94 | 22.94 | 22.93 | 0.17% | 609 |
| Apr 16, 2025 | 23.05 | 23.05 | 22.90 | 22.90 | 22.90 | -0.65% | 2,744 |
| Apr 15, 2025 | 22.98 | 23.05 | 22.98 | 23.05 | 23.05 | 0.39% | 3,311 |
| Apr 14, 2025 | 22.87 | 22.96 | 22.86 | 22.96 | 22.96 | 0.92% | 19,900 |
| Apr 11, 2025 | 22.62 | 22.76 | 22.62 | 22.75 | 22.75 | 0.75% | 727 |
| Apr 10, 2025 | 22.95 | 22.95 | 22.49 | 22.58 | 22.58 | -1.70% | 18,210 |
| Apr 9, 2025 | 22.22 | 23.00 | 22.22 | 22.97 | 22.97 | 2.45% | 10,300 |
| Apr 8, 2025 | 22.76 | 22.80 | 22.42 | 22.42 | 22.42 | -0.71% | 7,000 |
| Apr 7, 2025 | 22.55 | 22.65 | 22.52 | 22.58 | 22.58 | -1.18% | 13,047 |
| Apr 4, 2025 | 23.06 | 23.07 | 22.85 | 22.85 | 22.85 | -1.93% | 9,006 |
| Apr 3, 2025 | 23.47 | 23.47 | 23.30 | 23.30 | 23.30 | -1.89% | 3,706 |
| Apr 2, 2025 | 23.70 | 23.75 | 23.64 | 23.75 | 23.75 | 0.38% | 23,100 |
| Apr 1, 2025 | 23.62 | 23.68 | 23.62 | 23.66 | 23.66 | 0.21% | 1,600 |
| Mar 31, 2025 | 23.50 | 23.62 | 23.50 | 23.61 | 23.61 | 0.25% | 8,200 |
| Mar 28, 2025 | 23.59 | 23.59 | 23.55 | 23.55 | 23.55 | -0.38% | 3,000 |
| Mar 27, 2025 | 23.64 | 23.64 | 23.63 | 23.64 | 23.64 | -0.34% | 15,300 |
| Mar 26, 2025 | 23.76 | 23.76 | 23.72 | 23.72 | 23.72 | -0.71% | 1,734 |
| Mar 25, 2025 | 23.96 | 23.96 | 23.89 | 23.89 | 23.76 | - | 3,646 |
| Mar 24, 2025 | 23.87 | 23.89 | 23.87 | 23.89 | 23.76 | 0.29% | 810 |
| Mar 21, 2025 | 23.88 | 23.88 | 23.79 | 23.82 | 23.69 | -0.13% | 4,500 |
| Mar 20, 2025 | 23.94 | 23.94 | 23.85 | 23.85 | 23.72 | -0.04% | 2,223 |
| Mar 19, 2025 | 23.81 | 23.86 | 23.81 | 23.86 | 23.73 | 0.42% | 636 |
| Mar 18, 2025 | 23.82 | 23.82 | 23.70 | 23.76 | 23.63 | -0.21% | 5,938 |
| Mar 17, 2025 | 23.82 | 23.82 | 23.79 | 23.81 | 23.68 | 0.38% | 19,312 |
| Mar 14, 2025 | 23.61 | 23.72 | 23.61 | 23.72 | 23.59 | 0.59% | 1,806 |
| Mar 13, 2025 | 23.64 | 23.64 | 23.56 | 23.58 | 23.45 | -0.21% | 7,900 |
| Mar 12, 2025 | 23.67 | 23.71 | 23.61 | 23.63 | 23.50 | -0.08% | 1,907 |
| Mar 11, 2025 | 23.62 | 23.74 | 23.62 | 23.65 | 23.52 | -0.34% | 8,000 |
| Mar 10, 2025 | 23.88 | 23.88 | 23.70 | 23.73 | 23.60 | -0.54% | 3,300 |
| Mar 7, 2025 | 23.85 | 23.86 | 23.83 | 23.86 | 23.73 | 0.46% | 2,700 |
| Mar 6, 2025 | 23.92 | 23.92 | 23.75 | 23.75 | 23.62 | -0.92% | 7,847 |
| Mar 5, 2025 | 23.95 | 23.98 | 23.89 | 23.97 | 23.83 | -0.29% | 6,412 |
| Mar 4, 2025 | 23.90 | 24.04 | 23.90 | 24.04 | 23.90 | -0.21% | 19,226 |
| Mar 3, 2025 | 24.09 | 24.12 | 24.07 | 24.09 | 23.95 | 0.12% | 7,909 |
| Feb 28, 2025 | 23.99 | 24.06 | 23.96 | 24.06 | 23.92 | 0.33% | 1,012 |
| Feb 27, 2025 | 24.04 | 24.07 | 23.98 | 23.98 | 23.84 | -0.17% | 8,600 |
| Feb 26, 2025 | 24.07 | 24.08 | 24.00 | 24.02 | 23.88 | 0.08% | 10,418 |
| Feb 25, 2025 | 23.89 | 24.00 | 23.89 | 24.00 | 23.86 | 0.46% | 4,517 |
| Feb 24, 2025 | 23.87 | 23.91 | 23.86 | 23.89 | 23.76 | -0.04% | 8,100 |
| Feb 21, 2025 | 24.00 | 24.00 | 23.90 | 23.90 | 23.76 | -0.08% | 2,123 |
| Feb 20, 2025 | 23.92 | 23.94 | 23.89 | 23.92 | 23.78 | -0.25% | 2,500 |
| Feb 19, 2025 | 23.90 | 23.99 | 23.90 | 23.98 | 23.84 | 0.04% | 1,404 |
| Feb 18, 2025 | 24.06 | 24.06 | 23.96 | 23.97 | 23.83 | -0.08% | 38,700 |
| Feb 14, 2025 | 24.02 | 24.02 | 23.99 | 23.99 | 23.85 | -0.04% | 10,733 |
| Feb 13, 2025 | 23.95 | 24.02 | 23.95 | 24.00 | 23.86 | 0.50% | 2,800 |
| Feb 12, 2025 | 23.89 | 23.89 | 23.88 | 23.88 | 23.75 | -0.33% | 1,525 |
| Feb 11, 2025 | 23.97 | 23.97 | 23.96 | 23.96 | 23.82 | -0.17% | 2,000 |
| Feb 10, 2025 | 24.06 | 24.06 | 24.00 | 24.00 | 23.86 | 0.33% | 3,500 |
| Feb 7, 2025 | 24.05 | 24.05 | 23.92 | 23.92 | 23.78 | -0.66% | 2,231 |
| Feb 6, 2025 | 24.05 | 24.08 | 24.05 | 24.08 | 23.94 | 0.04% | 1,700 |