iShares Core Conservative Balanced ETF Portfolio (TSX:XCNS)
Canada · Delayed Price · Currency is CAD 26.60
-0.05 (-0.19%)
Aug 17, 2026, 3:58 PM EST
TSX:XCNS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 26.67 | 26.67 | 26.59 | 26.60 | 26.60 | -0.19% | 22,108 |
| Aug 14, 2026 | 26.76 | 26.76 | 26.64 | 26.65 | 26.65 | -0.30% | 13,272 |
| Aug 13, 2026 | 26.68 | 26.77 | 26.68 | 26.73 | 26.73 | 0.34% | 22,924 |
| Aug 12, 2026 | 26.70 | 26.70 | 26.62 | 26.64 | 26.64 | 0.30% | 29,548 |
| Aug 11, 2026 | 26.59 | 26.63 | 26.56 | 26.56 | 26.56 | -0.23% | 11,360 |
| Aug 10, 2026 | 26.65 | 26.65 | 26.57 | 26.62 | 26.62 | -0.11% | 26,160 |
| Aug 7, 2026 | 26.70 | 26.70 | 26.61 | 26.65 | 26.65 | 0.15% | 23,249 |
| Aug 6, 2026 | 26.70 | 26.70 | 26.61 | 26.61 | 26.61 | -0.34% | 6,491 |
| Aug 5, 2026 | 26.77 | 26.79 | 26.70 | 26.70 | 26.70 | - | 10,709 |
| Aug 4, 2026 | 26.53 | 26.70 | 26.53 | 26.70 | 26.70 | 1.52% | 15,526 |
| Jul 31, 2026 | 26.38 | 26.38 | 26.25 | 26.30 | 26.30 | -0.11% | 12,814 |
| Jul 30, 2026 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | 0.57% | 2,397 |
| Jul 29, 2026 | 26.38 | 26.38 | 26.18 | 26.18 | 26.18 | -0.83% | 15,117 |
| Jul 28, 2026 | 26.33 | 26.40 | 26.30 | 26.40 | 26.40 | 0.15% | 6,116 |
| Jul 27, 2026 | 26.43 | 26.43 | 26.32 | 26.36 | 26.36 | 0.34% | 18,261 |
| Jul 24, 2026 | 26.32 | 26.32 | 26.25 | 26.27 | 26.27 | 0.38% | 5,969 |
| Jul 23, 2026 | 26.21 | 26.23 | 26.17 | 26.17 | 26.17 | -0.76% | 5,066 |
| Jul 22, 2026 | 26.41 | 26.41 | 26.37 | 26.37 | 26.37 | -0.15% | 12,138 |
| Jul 21, 2026 | 26.37 | 26.41 | 26.30 | 26.41 | 26.41 | 0.53% | 11,021 |
| Jul 20, 2026 | 26.30 | 26.32 | 26.25 | 26.27 | 26.27 | -0.04% | 51,118 |
| Jul 17, 2026 | 26.32 | 26.33 | 26.26 | 26.28 | 26.28 | -0.45% | 16,189 |
| Jul 16, 2026 | 26.36 | 26.40 | 26.35 | 26.40 | 26.40 | -0.23% | 4,355 |
| Jul 15, 2026 | 26.42 | 26.46 | 26.40 | 26.46 | 26.46 | 0.23% | 19,529 |
| Jul 14, 2026 | 26.45 | 26.45 | 26.40 | 26.40 | 26.40 | -0.04% | 15,338 |
| Jul 13, 2026 | 26.51 | 26.51 | 26.39 | 26.41 | 26.41 | -0.49% | 17,922 |
| Jul 10, 2026 | 26.57 | 26.57 | 26.48 | 26.54 | 26.54 | 0.15% | 11,527 |
| Jul 9, 2026 | 26.48 | 26.52 | 26.47 | 26.50 | 26.50 | 0.38% | 7,642 |
| Jul 8, 2026 | 26.49 | 26.49 | 26.30 | 26.40 | 26.40 | -0.45% | 16,837 |
| 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 |