iShares Core Conservative Balanced ETF Portfolio (TSX:XCNS)
Canada · Delayed Price · Currency is CAD 25.12
+0.10 (0.40%)
Sep 11, 2025, 3:58 PM EDT
TSX:XCNS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 25.10 | 25.12 | 25.07 | 25.12 | 25.12 | 0.40% | 5,631 |
| Sep 10, 2025 | 24.98 | 25.03 | 24.98 | 25.02 | 25.02 | 0.28% | 2,100 |
| Sep 9, 2025 | 25.02 | 25.02 | 24.95 | 24.95 | 24.95 | 0.08% | 1,700 |
| Sep 8, 2025 | 24.94 | 24.94 | 24.91 | 24.93 | 24.93 | 0.28% | 10,600 |
| Sep 5, 2025 | 24.95 | 24.95 | 24.84 | 24.86 | 24.86 | 0.44% | 6,818 |
| Sep 4, 2025 | 24.66 | 24.75 | 24.66 | 24.75 | 24.75 | 0.49% | 2,719 |
| Sep 3, 2025 | 24.54 | 24.63 | 24.54 | 24.63 | 24.63 | 0.45% | 4,200 |
| Sep 2, 2025 | 24.51 | 24.53 | 24.47 | 24.52 | 24.52 | -0.41% | 13,643 |
| Aug 29, 2025 | 24.58 | 24.62 | 24.58 | 24.62 | 24.62 | -0.08% | 8,832 |
| Aug 28, 2025 | 24.59 | 24.64 | 24.59 | 24.64 | 24.64 | 0.28% | 2,121 |
| Aug 27, 2025 | 24.53 | 24.57 | 24.53 | 24.57 | 24.57 | -0.08% | 3,031 |
| Aug 26, 2025 | 24.59 | 24.59 | 24.55 | 24.59 | 24.59 | -0.04% | 7,608 |
| Aug 25, 2025 | 24.58 | 24.60 | 24.58 | 24.60 | 24.60 | -0.24% | 2,100 |
| Aug 22, 2025 | 24.58 | 24.67 | 24.58 | 24.66 | 24.66 | 0.65% | 5,000 |
| Aug 21, 2025 | 24.49 | 24.50 | 24.48 | 24.50 | 24.50 | -0.08% | 3,225 |
| Aug 20, 2025 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - | - |
| Aug 19, 2025 | 24.50 | 24.52 | 24.50 | 24.52 | 24.52 | 0.12% | 1,637 |
| Aug 18, 2025 | 24.57 | 24.57 | 24.49 | 24.49 | 24.49 | -0.12% | 3,300 |
| Aug 15, 2025 | 24.58 | 24.58 | 24.52 | 24.52 | 24.52 | -0.12% | 3,239 |
| Aug 14, 2025 | 24.60 | 24.60 | 24.53 | 24.55 | 24.55 | - | 2,748 |
| 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 |