Skip to main content
iShares Core Conservative Balanced ETF Portfolio (TSX:XCNS)
Canada flag Canada · Delayed Price · Currency is CAD
24.12
+0.06 (0.25%)
Mar 3, 2025, 12:56 PM EST

TSX:XCNS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 202524.0924.1224.0924.1224.120.25%5,995
Feb 28, 202523.9924.0623.9624.0624.060.33%1,012
Feb 27, 202524.0424.0723.9823.9823.98-0.17%8,600
Feb 26, 202524.0724.0824.0024.0224.020.08%10,418
Feb 25, 202523.8924.0023.8924.0024.000.46%4,517
Feb 24, 202523.8723.9123.8623.8923.89-0.04%8,100
Feb 21, 202524.0024.0023.9023.9023.90-0.08%2,123
Feb 20, 202523.9223.9423.8923.9223.92-0.25%2,500
Feb 19, 202523.9023.9923.9023.9823.980.04%1,404
Feb 18, 202524.0624.0623.9623.9723.97-0.08%38,700
Feb 14, 202524.0224.0223.9923.9923.99-0.04%10,733
Feb 13, 202523.9524.0223.9524.0024.000.50%2,800
Feb 12, 202523.8923.8923.8823.8823.88-0.33%1,525
Feb 11, 202523.9723.9723.9623.9623.96-0.17%2,000
Feb 10, 202524.0624.0624.0024.0024.000.33%3,500
Feb 7, 202524.0524.0523.9223.9223.92-0.66%2,231
Feb 6, 202524.0524.0824.0524.0824.080.04%1,700
Feb 5, 202524.0124.0824.0124.0724.070.46%7,330
Feb 4, 202523.9923.9923.9223.9623.96-0.21%14,047
Feb 3, 202523.9224.0423.9224.0124.010.04%27,900
Jan 31, 202524.0624.1324.0024.0024.00-0.37%3,636
Jan 30, 202523.9824.0923.9824.0924.090.88%2,200
Jan 29, 202523.9423.9423.8823.8823.88-7,900
Jan 28, 202523.8423.8823.8023.8823.880.29%2,928
Jan 27, 202523.8323.8323.7723.8123.81-0.08%5,000
Jan 24, 202523.8423.8423.8223.8323.830.17%7,120
Jan 23, 202523.6723.7923.6723.7923.790.04%3,244
Jan 22, 202523.8923.8923.7823.7823.780.08%5,734
Jan 21, 202523.8323.8323.7423.7623.760.25%22,000
Jan 20, 202523.8823.8823.6023.7023.700.13%29,800
Jan 17, 202523.5723.6723.5723.6723.670.59%4,605
Jan 16, 202523.5423.5423.5323.5323.530.43%7,717
Jan 15, 202523.3523.4323.3523.4323.431.12%2,600
Jan 14, 202523.2423.2423.1723.1723.17-0.17%4,206
Jan 13, 202523.2123.2123.1923.2123.21-0.34%1,548
Jan 10, 202523.4023.4023.2923.2923.29-0.81%16,924
Jan 9, 202523.5823.5823.4623.4823.48-0.09%5,000
Jan 8, 202523.4923.5023.4423.5023.500.09%7,300
Jan 7, 202523.6123.6123.4823.4823.48-0.38%2,848
Jan 6, 202523.9223.9223.5723.5723.57-0.17%23,942
Jan 3, 202523.7823.7823.5923.6123.610.43%6,802
Jan 2, 202523.6123.6123.5023.5123.510.09%5,836
Dec 31, 202423.6023.6023.4923.4923.490.04%3,001
Dec 30, 202423.5923.5923.4323.4823.48-0.84%12,615
Dec 27, 202423.7323.7323.6623.6823.55-0.04%11,200
Dec 24, 202423.6423.6923.6423.6923.560.25%1,400
Dec 23, 202423.5823.6323.5823.6323.500.21%11,400
Dec 20, 202423.4923.6023.4823.5823.450.38%11,800
Dec 19, 202423.6623.6623.4923.4923.36-0.59%2,431
Dec 18, 202423.9123.9123.6323.6323.50-1.01%13,300
Dec 17, 202423.7723.9023.7723.8723.740.04%4,629
Dec 16, 202423.9623.9623.8423.8623.730.08%9,214
Dec 13, 202423.8923.8923.8423.8423.71-0.21%1,346
Dec 12, 202423.9923.9923.8923.8923.76-0.25%1,540
Dec 11, 202424.0724.0723.9523.9523.82-0.04%400
Dec 10, 202423.9923.9923.9623.9623.83-0.21%3,900
Dec 9, 202424.0524.0524.0124.0123.88-0.25%1,823
Dec 6, 202424.0924.0924.0724.0723.940.59%6,400
Dec 5, 202423.9323.9723.9123.9323.80-0.04%26,420
Dec 4, 202423.7923.9423.7923.9423.810.34%2,800
Dec 3, 202423.8923.8923.8623.8623.730.25%4,600
Dec 2, 202423.8223.8223.8023.8023.67-0.46%5,400
Nov 29, 202423.7723.9123.7723.9123.780.80%5,316
Nov 28, 202423.6923.7323.6723.7223.590.34%27,600
Nov 27, 202423.7023.7023.6423.6423.510.04%28,738
Nov 26, 202423.7023.7023.6123.6323.500.30%12,535
Nov 25, 202423.5623.5723.5523.5623.430.64%5,900
Nov 22, 202423.3923.4123.3723.4123.280.26%9,222
Nov 21, 202423.3223.3623.3223.3523.220.09%1,600
Nov 20, 202423.3723.3723.3023.3323.20-0.26%4,747
Nov 19, 202423.3223.3923.3223.3923.26-0.09%12,317
Nov 18, 202423.4423.4423.4123.4123.280.04%1,800
Nov 15, 202423.4523.4523.3923.4023.27-0.26%15,100
Nov 14, 202423.4623.5123.4523.4623.330.09%14,543
Nov 13, 202423.5123.5123.4223.4423.31-0.21%5,136
Nov 12, 202423.5523.5523.4923.4923.36-0.34%1,741
Nov 11, 202423.6223.6223.5723.5723.440.13%2,900
Nov 8, 202423.5723.5723.5423.5423.410.21%1,816
Nov 7, 202423.4623.4923.4423.4923.360.47%4,803
Nov 6, 202423.4123.4123.2623.3823.250.52%16,100
Nov 5, 202423.2123.2623.2123.2623.130.26%5,000
Nov 4, 202423.3923.3923.1923.2023.070.09%46,400
Nov 1, 202423.2823.2823.1823.1823.05-0.09%1,340
Oct 31, 202423.1823.2023.1823.2023.07-0.51%910
Oct 30, 202423.3023.3423.3023.3223.190.13%8,805
Oct 29, 202423.2923.2923.2923.2923.16-0.04%-
Oct 28, 202423.3323.3323.2723.3023.170.22%1,100
Oct 25, 202423.3123.3123.2523.2523.12-0.04%3,902
Oct 24, 202423.2623.2623.2423.2623.130.30%2,400
Oct 23, 202423.2123.2323.1723.1923.06-0.51%2,900
Oct 22, 202423.2823.3123.2723.3123.18-0.04%600
Oct 21, 202423.4023.4023.3223.3223.19-0.51%2,113
Oct 18, 202423.4023.4423.4023.4423.310.26%600
Oct 17, 202423.4223.4223.3823.3823.25-0.04%714
Oct 16, 202423.3923.3923.3823.3923.260.26%629
Oct 15, 202423.3123.3823.3123.3323.200.13%2,700
Oct 11, 202423.2323.3223.2323.3023.170.39%2,800
Oct 10, 202423.2023.2123.2023.2123.080.13%708
Oct 9, 202423.1523.1823.1523.1823.050.35%2,800
Oct 8, 202423.0923.1123.0923.1022.970.13%6,300