iShares Core Conservative Balanced ETF Portfolio (TSX:XCNS)
Canada · Delayed Price · Currency is CAD 26.38
-0.02 (-0.08%)
May 27, 2026, 3:56 PM EST
TSX:XCNS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 26.45 | 26.45 | 26.38 | 26.38 | 26.38 | 0.08% | 6,199 |
| May 26, 2026 | 26.50 | 26.50 | 26.36 | 26.36 | 26.36 | -1.38% | 19,345 |
| May 25, 2026 | 26.45 | 26.74 | 26.42 | 26.73 | 26.73 | 1.95% | 55,802 |
| May 22, 2026 | 26.29 | 26.29 | 26.22 | 26.22 | 26.22 | 0.19% | 12,388 |
| May 21, 2026 | 26.00 | 26.17 | 26.00 | 26.17 | 26.17 | 0.42% | 6,977 |
| May 20, 2026 | 26.00 | 26.06 | 25.90 | 26.06 | 26.06 | 0.93% | 31,166 |
| May 19, 2026 | 25.96 | 25.96 | 25.82 | 25.82 | 25.82 | -0.35% | 18,156 |
| May 15, 2026 | 25.97 | 25.97 | 25.90 | 25.91 | 25.91 | -0.92% | 11,508 |
| May 14, 2026 | 26.10 | 26.19 | 26.10 | 26.15 | 26.15 | 0.27% | 3,959 |
| May 13, 2026 | 26.05 | 26.08 | 26.02 | 26.08 | 26.08 | 0.23% | 10,820 |
| May 12, 2026 | 26.06 | 26.06 | 25.95 | 26.02 | 26.02 | -0.27% | 19,734 |
| May 11, 2026 | 26.12 | 26.12 | 26.09 | 26.09 | 26.09 | -0.11% | 9,916 |
| May 8, 2026 | 26.16 | 26.16 | 26.10 | 26.12 | 26.12 | 0.62% | 19,945 |
| May 7, 2026 | 26.11 | 26.11 | 25.95 | 25.96 | 25.96 | -0.38% | 10,694 |
| May 6, 2026 | 25.92 | 26.06 | 25.92 | 26.06 | 26.06 | 1.05% | 4,373 |
| May 5, 2026 | 25.79 | 25.80 | 25.76 | 25.79 | 25.79 | 0.35% | 8,824 |
| May 4, 2026 | 25.84 | 25.84 | 25.65 | 25.70 | 25.70 | -0.43% | 11,087 |
| May 1, 2026 | 25.83 | 25.87 | 25.78 | 25.81 | 25.81 | 0.12% | 18,670 |
| Apr 30, 2026 | 25.75 | 25.79 | 25.70 | 25.78 | 25.78 | 0.66% | 6,181 |
| Apr 29, 2026 | 25.67 | 25.68 | 25.60 | 25.61 | 25.61 | -0.51% | 13,897 |
| Apr 28, 2026 | 25.77 | 25.77 | 25.70 | 25.74 | 25.74 | -0.16% | 10,732 |
| Apr 27, 2026 | 25.85 | 25.85 | 25.77 | 25.78 | 25.78 | -0.23% | 9,222 |
| Apr 24, 2026 | 25.86 | 25.86 | 25.80 | 25.84 | 25.84 | 0.31% | 9,263 |
| Apr 23, 2026 | 25.87 | 25.87 | 25.68 | 25.76 | 25.76 | -0.31% | 12,223 |
| Apr 22, 2026 | 25.80 | 25.84 | 25.79 | 25.84 | 25.84 | 0.39% | 6,112 |
| Apr 21, 2026 | 25.97 | 25.97 | 25.74 | 25.74 | 25.74 | -0.66% | 29,232 |
| Apr 20, 2026 | 25.97 | 25.97 | 25.86 | 25.91 | 25.91 | -0.15% | 20,088 |
| Apr 17, 2026 | 25.89 | 25.99 | 25.89 | 25.95 | 25.95 | 0.70% | 20,654 |
| Apr 16, 2026 | 25.87 | 25.87 | 25.75 | 25.77 | 25.77 | -0.12% | 16,726 |
| Apr 15, 2026 | 25.81 | 25.81 | 25.77 | 25.80 | 25.80 | -0.04% | 10,334 |
| Apr 14, 2026 | 25.74 | 25.81 | 25.69 | 25.81 | 25.81 | 0.23% | 23,942 |
| Apr 13, 2026 | 25.60 | 25.75 | 25.55 | 25.75 | 25.75 | 0.59% | 17,848 |
| Apr 10, 2026 | 25.66 | 25.66 | 25.59 | 25.60 | 25.60 | 0.04% | 18,096 |
| Apr 9, 2026 | 25.56 | 25.62 | 25.56 | 25.59 | 25.59 | 0.12% | 28,478 |
| Apr 8, 2026 | 25.68 | 25.68 | 25.56 | 25.56 | 25.56 | 1.15% | 5,493 |
| Apr 7, 2026 | 25.28 | 25.28 | 25.17 | 25.27 | 25.27 | -0.24% | 51,029 |
| Apr 6, 2026 | 25.31 | 25.33 | 25.28 | 25.33 | 25.33 | 0.24% | 17,815 |
| Apr 2, 2026 | 25.05 | 25.32 | 25.05 | 25.27 | 25.27 | 0.12% | 9,108 |
| Apr 1, 2026 | 25.25 | 25.31 | 25.22 | 25.24 | 25.24 | 0.20% | 15,136 |
| Mar 31, 2026 | 25.01 | 25.19 | 25.01 | 25.19 | 25.19 | 1.49% | 7,141 |
| Mar 30, 2026 | 24.99 | 24.99 | 24.80 | 24.82 | 24.82 | 0.26% | 3,909 |
| Mar 27, 2026 | 24.80 | 24.83 | 24.76 | 24.76 | 24.76 | -0.50% | 14,196 |
| Mar 26, 2026 | 25.04 | 25.05 | 24.88 | 24.88 | 24.88 | -0.94% | 28,262 |
| Mar 25, 2026 | 25.20 | 25.28 | 25.20 | 25.27 | 25.12 | 0.84% | 23,419 |
| Mar 24, 2026 | 25.02 | 25.11 | 24.95 | 25.06 | 24.91 | -0.32% | 69,179 |
| Mar 23, 2026 | 25.00 | 25.20 | 25.00 | 25.14 | 24.99 | 1.13% | 122,004 |
| Mar 20, 2026 | 25.16 | 25.16 | 24.82 | 24.86 | 24.71 | -1.43% | 54,178 |
| Mar 19, 2026 | 25.08 | 25.25 | 25.07 | 25.22 | 25.07 | -0.12% | 18,663 |
| Mar 18, 2026 | 25.45 | 25.45 | 25.25 | 25.25 | 25.10 | -0.82% | 22,131 |
| Mar 17, 2026 | 25.50 | 25.50 | 25.46 | 25.46 | 25.30 | 0.32% | 9,122 |