iShares Genomics Immunology and Healthcare Index ETF (TSX:XDNA)
Canada · Delayed Price · Currency is CAD 60.40
-1.78 (-2.86%)
Nov 12, 2026, 3:00 PM EST
TSX:XDNA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 61.46 | 61.46 | 59.76 | 60.40 | 60.40 | -2.86% | 3,136 |
| Nov 11, 2026 | 63.36 | 63.36 | 62.00 | 62.18 | 62.18 | -0.18% | 2,244 |
| Nov 10, 2026 | 62.71 | 62.99 | 62.16 | 62.29 | 62.29 | -2.12% | 1,893 |
| Nov 9, 2026 | 62.77 | 64.20 | 61.90 | 63.64 | 63.64 | 2.83% | 9,693 |
| Nov 6, 2026 | 60.42 | 62.05 | 60.31 | 61.89 | 61.89 | 2.52% | 4,140 |
| Nov 5, 2026 | 63.72 | 63.72 | 60.36 | 60.37 | 60.37 | -3.95% | 3,687 |
| Nov 4, 2026 | 63.01 | 63.01 | 62.20 | 62.85 | 62.85 | 2.43% | 3,172 |
| Nov 3, 2026 | 61.36 | 61.36 | 61.36 | 61.36 | 61.36 | 1.25% | 403 |
| Nov 2, 2026 | 62.39 | 62.39 | 60.60 | 60.60 | 60.60 | -1.93% | 983 |
| Oct 30, 2026 | 61.74 | 61.79 | 61.74 | 61.79 | 61.79 | -0.10% | 1,123 |
| Oct 29, 2026 | 61.71 | 62.54 | 61.71 | 61.85 | 61.85 | -1.50% | 1,247 |
| Oct 28, 2026 | 60.21 | 63.12 | 60.21 | 62.79 | 62.79 | 3.04% | 2,016 |
| Oct 27, 2026 | 59.37 | 61.25 | 59.37 | 60.94 | 60.94 | 3.29% | 4,240 |
| Oct 26, 2026 | 59.51 | 59.76 | 59.00 | 59.00 | 59.00 | -0.12% | 5,330 |
| Oct 23, 2026 | 58.47 | 59.38 | 58.47 | 59.07 | 59.07 | -0.86% | 3,559 |
| Oct 22, 2026 | 61.00 | 62.00 | 58.80 | 59.58 | 59.58 | -3.83% | 3,311 |
| Oct 21, 2026 | 62.25 | 62.44 | 61.92 | 61.95 | 61.95 | 0.19% | 6,760 |
| Oct 20, 2026 | 59.20 | 61.83 | 59.20 | 61.83 | 61.83 | 3.33% | 1,794 |
| Oct 19, 2026 | 59.89 | 60.70 | 59.40 | 59.84 | 59.84 | 1.29% | 848 |
| Oct 16, 2026 | 62.51 | 62.51 | 59.08 | 59.08 | 59.08 | -4.86% | 2,507 |
| Oct 15, 2026 | 60.50 | 62.10 | 60.50 | 62.10 | 62.10 | 1.92% | 1,024 |
| Oct 14, 2026 | 60.70 | 60.99 | 60.70 | 60.93 | 60.93 | 1.35% | 2,364 |
| Oct 13, 2026 | 61.32 | 61.32 | 60.00 | 60.12 | 60.12 | -3.38% | 3,812 |
| Oct 9, 2026 | 62.06 | 62.22 | 62.06 | 62.22 | 62.22 | 5.03% | 649 |
| Oct 8, 2026 | 59.49 | 59.49 | 58.50 | 59.24 | 59.24 | -1.84% | 1,481 |
| Oct 7, 2026 | 59.99 | 60.47 | 59.23 | 60.35 | 60.35 | 0.58% | 3,968 |
| Oct 6, 2026 | 62.62 | 62.62 | 60.00 | 60.00 | 60.00 | -4.18% | 5,234 |
| Oct 5, 2026 | 62.62 | 62.62 | 62.62 | 62.62 | 62.62 | 2.34% | 121 |
| Oct 2, 2026 | 61.50 | 61.60 | 61.19 | 61.19 | 61.19 | -0.52% | 1,233 |
| Oct 1, 2026 | 61.90 | 62.71 | 61.51 | 61.51 | 61.51 | -1.91% | 8,285 |
| Sep 30, 2026 | 62.59 | 63.12 | 62.28 | 62.71 | 62.71 | 0.02% | 2,946 |
| Sep 29, 2026 | 61.35 | 62.70 | 61.30 | 62.70 | 62.70 | 2.53% | 2,406 |
| Sep 28, 2026 | 60.46 | 61.44 | 60.46 | 61.15 | 61.15 | 0.28% | 1,843 |
| Sep 25, 2026 | 61.48 | 61.48 | 60.57 | 60.98 | 60.98 | 0.30% | 1,911 |
| Sep 24, 2026 | 59.71 | 60.80 | 59.71 | 60.80 | 60.80 | 2.36% | 2,426 |
| Sep 23, 2026 | 60.42 | 60.80 | 59.35 | 59.40 | 59.40 | -2.21% | 3,249 |
| Sep 22, 2026 | 59.00 | 60.74 | 59.00 | 60.74 | 60.74 | 2.60% | 1,460 |
| Sep 21, 2026 | 59.08 | 59.20 | 59.08 | 59.20 | 59.20 | 2.42% | 2,329 |
| Sep 18, 2026 | 57.75 | 57.80 | 57.65 | 57.80 | 57.80 | -0.77% | 1,399 |
| Sep 17, 2026 | 58.50 | 58.85 | 58.25 | 58.25 | 58.25 | 3.70% | 1,953 |
| Sep 16, 2026 | 56.17 | 56.17 | 56.17 | 56.17 | 56.17 | 1.10% | 115 |
| Sep 15, 2026 | 55.09 | 55.56 | 55.09 | 55.56 | 55.56 | -1.99% | 889 |
| Sep 14, 2026 | 55.66 | 56.69 | 55.11 | 56.69 | 56.69 | 3.49% | 1,898 |
| Sep 11, 2026 | 54.28 | 54.80 | 54.28 | 54.78 | 54.78 | -1.12% | 2,273 |
| Sep 9, 2026 | 56.17 | 56.17 | 55.40 | 55.40 | 55.40 | -1.81% | 1,520 |
| Sep 8, 2026 | 56.63 | 56.63 | 56.30 | 56.42 | 56.42 | -1.10% | 1,040 |
| Sep 4, 2026 | 57.05 | 57.05 | 57.05 | 57.05 | 57.05 | -0.37% | 292 |
| Sep 3, 2026 | 58.19 | 58.19 | 56.75 | 57.26 | 57.26 | -1.62% | 1,999 |
| Sep 2, 2026 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | 3.52% | 328 |
| Aug 31, 2026 | 55.80 | 56.22 | 55.80 | 56.22 | 56.22 | -0.83% | 1,094 |