iShares Core Conservative Balanced ETF Portfolio (TSX:XCNS)
Canada · Delayed Price · Currency is CAD 26.52
-0.15 (-0.56%)
Jul 7, 2026, 3:59 PM EST
TSX:XCNS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 26.67 | 26.67 | 26.52 | 26.52 | 26.52 | -0.56% | 8,375 |
| Jul 6, 2026 | 26.69 | 26.69 | 26.63 | 26.67 | 26.67 | 0.08% | 15,514 |
| Jul 3, 2026 | 26.65 | 26.65 | 26.63 | 26.65 | 26.65 | 0.49% | 17,821 |
| Jul 2, 2026 | 26.63 | 26.63 | 26.46 | 26.52 | 26.52 | -0.23% | 16,957 |
| Jun 30, 2026 | 26.59 | 26.61 | 26.54 | 26.58 | 26.58 | 0.15% | 9,320 |
| Jun 29, 2026 | 26.57 | 26.57 | 26.47 | 26.54 | 26.54 | 0.42% | 8,736 |
| Jun 26, 2026 | 26.39 | 26.47 | 26.39 | 26.43 | 26.43 | -0.08% | 11,923 |
| Jun 25, 2026 | 26.58 | 26.58 | 26.45 | 26.45 | 26.45 | - | 2,805 |
| Jun 24, 2026 | 26.71 | 26.71 | 26.63 | 26.66 | 26.45 | 0.15% | 13,014 |
| Jun 23, 2026 | 26.60 | 26.65 | 26.60 | 26.62 | 26.41 | -0.34% | 5,625 |
| Jun 22, 2026 | 26.72 | 26.76 | 26.70 | 26.71 | 26.50 | -0.34% | 51,041 |
| Jun 19, 2026 | 26.69 | 26.80 | 26.69 | 26.80 | 26.59 | 0.19% | 13,847 |
| Jun 18, 2026 | 26.82 | 26.82 | 26.75 | 26.75 | 26.54 | 0.45% | 35,199 |
| Jun 17, 2026 | 26.71 | 26.79 | 26.62 | 26.63 | 26.42 | -0.22% | 23,736 |
| Jun 16, 2026 | 26.78 | 26.78 | 26.69 | 26.69 | 26.48 | - | 12,914 |
| Jun 15, 2026 | 26.68 | 26.72 | 26.68 | 26.69 | 26.48 | 0.57% | 17,554 |
| Jun 12, 2026 | 26.54 | 26.55 | 26.44 | 26.54 | 26.33 | 0.30% | 62,798 |
| Jun 11, 2026 | 26.31 | 26.49 | 26.27 | 26.46 | 26.25 | 1.19% | 39,428 |
| Jun 10, 2026 | 26.26 | 26.28 | 26.15 | 26.15 | 25.94 | -0.46% | 50,571 |
| Jun 9, 2026 | 26.40 | 26.40 | 26.12 | 26.27 | 26.06 | -0.11% | 89,155 |
| Jun 8, 2026 | 26.40 | 26.40 | 26.30 | 26.30 | 26.09 | -1.31% | 71,761 |
| Jun 5, 2026 | 26.48 | 26.65 | 26.27 | 26.65 | 26.44 | 0.15% | 42,750 |
| Jun 4, 2026 | 26.58 | 26.63 | 26.57 | 26.61 | 26.40 | 0.34% | 16,473 |
| Jun 3, 2026 | 26.60 | 26.60 | 26.51 | 26.52 | 26.31 | -0.26% | 37,849 |
| Jun 2, 2026 | 26.55 | 26.59 | 26.55 | 26.59 | 26.38 | 0.26% | 5,560 |
| Jun 1, 2026 | 26.47 | 26.53 | 26.42 | 26.52 | 26.31 | 0.11% | 46,540 |
| May 29, 2026 | 26.49 | 26.50 | 26.47 | 26.49 | 26.28 | 0.23% | 16,358 |
| May 28, 2026 | 26.38 | 26.43 | 26.34 | 26.43 | 26.22 | 0.19% | 13,921 |
| May 27, 2026 | 26.45 | 26.45 | 26.38 | 26.38 | 26.17 | 0.08% | 6,199 |
| May 26, 2026 | 26.50 | 26.50 | 26.36 | 26.36 | 26.15 | -1.38% | 19,345 |
| May 25, 2026 | 26.45 | 26.74 | 26.42 | 26.73 | 26.52 | 1.95% | 55,802 |
| May 22, 2026 | 26.29 | 26.29 | 26.22 | 26.22 | 26.01 | 0.19% | 12,388 |
| May 21, 2026 | 26.00 | 26.17 | 26.00 | 26.17 | 25.96 | 0.42% | 6,977 |
| May 20, 2026 | 26.00 | 26.06 | 25.90 | 26.06 | 25.85 | 0.93% | 31,166 |
| May 19, 2026 | 25.96 | 25.96 | 25.82 | 25.82 | 25.62 | -0.35% | 18,156 |
| May 15, 2026 | 25.97 | 25.97 | 25.90 | 25.91 | 25.71 | -0.92% | 11,508 |
| May 14, 2026 | 26.10 | 26.19 | 26.10 | 26.15 | 25.94 | 0.27% | 3,959 |
| May 13, 2026 | 26.05 | 26.08 | 26.02 | 26.08 | 25.87 | 0.23% | 10,820 |
| May 12, 2026 | 26.06 | 26.06 | 25.95 | 26.02 | 25.82 | -0.27% | 19,734 |
| May 11, 2026 | 26.12 | 26.12 | 26.09 | 26.09 | 25.88 | -0.11% | 9,916 |
| May 8, 2026 | 26.16 | 26.16 | 26.10 | 26.12 | 25.91 | 0.62% | 19,945 |
| May 7, 2026 | 26.11 | 26.11 | 25.95 | 25.96 | 25.76 | -0.38% | 10,694 |
| May 6, 2026 | 25.92 | 26.06 | 25.92 | 26.06 | 25.85 | 1.05% | 4,373 |
| May 5, 2026 | 25.79 | 25.80 | 25.76 | 25.79 | 25.59 | 0.35% | 8,824 |
| May 4, 2026 | 25.84 | 25.84 | 25.65 | 25.70 | 25.50 | -0.43% | 11,087 |
| May 1, 2026 | 25.83 | 25.87 | 25.78 | 25.81 | 25.61 | 0.12% | 18,670 |
| Apr 30, 2026 | 25.75 | 25.79 | 25.70 | 25.78 | 25.58 | 0.66% | 6,181 |
| Apr 29, 2026 | 25.67 | 25.68 | 25.60 | 25.61 | 25.41 | -0.51% | 13,897 |
| Apr 28, 2026 | 25.77 | 25.77 | 25.70 | 25.74 | 25.54 | -0.16% | 10,732 |
| Apr 27, 2026 | 25.85 | 25.85 | 25.77 | 25.78 | 25.58 | -0.23% | 9,222 |