iShares S&P Global Industrials Index ETF (CAD-Hedged) (TSX:XGI)
Canada · Delayed Price · Currency is CAD 59.85
-0.77 (-1.27%)
Aug 1, 2025, 2:32 PM EDT
TSX:XGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 59.85 | 59.85 | 59.85 | 59.85 | 59.85 | -1.27% | 300 |
| Jul 31, 2025 | 60.86 | 60.86 | 60.62 | 60.62 | 60.62 | -0.13% | 1,400 |
| Jul 30, 2025 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | -0.46% | 314 |
| Jul 29, 2025 | 60.98 | 60.98 | 60.98 | 60.98 | 60.98 | - | 400 |
| Jul 28, 2025 | 60.98 | 60.98 | 60.98 | 60.98 | 60.98 | -0.64% | 305 |
| Jul 25, 2025 | 61.37 | 61.37 | 61.37 | 61.37 | 61.37 | 0.51% | 504 |
| Jul 24, 2025 | 61.19 | 61.19 | 61.06 | 61.06 | 61.06 | 0.51% | 603 |
| Jul 23, 2025 | 60.75 | 60.75 | 60.75 | 60.75 | 60.75 | 1.40% | 113 |
| Jul 22, 2025 | 59.91 | 59.91 | 59.91 | 59.91 | 59.91 | -0.58% | - |
| Jul 21, 2025 | 60.25 | 60.26 | 60.24 | 60.26 | 60.26 | 0.18% | 1,400 |
| Jul 18, 2025 | 60.25 | 60.25 | 60.15 | 60.15 | 60.15 | -0.45% | 746 |
| Jul 17, 2025 | 59.98 | 60.42 | 59.98 | 60.42 | 60.42 | 1.63% | 1,200 |
| Jul 16, 2025 | 59.45 | 59.45 | 59.45 | 59.45 | 59.45 | - | 251 |
| Jul 15, 2025 | 59.45 | 59.45 | 59.45 | 59.45 | 59.45 | -0.17% | 300 |
| Jul 14, 2025 | 59.55 | 59.55 | 59.55 | 59.55 | 59.55 | - | 46 |
| Jul 11, 2025 | 59.48 | 59.62 | 59.48 | 59.55 | 59.55 | -0.38% | 726 |
| Jul 10, 2025 | 59.86 | 59.86 | 59.78 | 59.78 | 59.78 | 0.47% | 307 |
| Jul 9, 2025 | 59.67 | 59.67 | 59.50 | 59.50 | 59.50 | 0.90% | 240 |
| Jul 8, 2025 | 58.97 | 58.97 | 58.97 | 58.97 | 58.97 | -0.30% | 112 |
| Jul 7, 2025 | 59.15 | 59.20 | 59.15 | 59.15 | 59.15 | -0.47% | 728 |
| Jul 4, 2025 | 59.43 | 59.43 | 59.43 | 59.43 | 59.43 | 0.75% | 53 |
| Jul 3, 2025 | 58.99 | 58.99 | 58.99 | 58.99 | 58.99 | 0.05% | 219 |
| Jul 2, 2025 | 58.96 | 58.96 | 58.96 | 58.96 | 58.96 | 0.08% | - |
| Jun 30, 2025 | 58.91 | 58.91 | 58.91 | 58.91 | 58.91 | 1.99% | - |
| Jun 27, 2025 | 57.76 | 57.76 | 57.76 | 57.76 | 57.76 | -0.36% | 700 |
| Jun 26, 2025 | 57.85 | 57.97 | 57.85 | 57.97 | 57.97 | 0.87% | 512 |
| Jun 25, 2025 | 58.02 | 58.02 | 57.47 | 57.47 | 57.47 | -0.67% | 3,715 |
| Jun 24, 2025 | 57.86 | 57.86 | 57.86 | 57.86 | 57.49 | - | - |
| Jun 23, 2025 | 57.78 | 57.86 | 57.78 | 57.86 | 57.49 | 0.57% | 800 |
| Jun 20, 2025 | 57.53 | 57.53 | 57.53 | 57.53 | 57.16 | 0.09% | 106 |
| Jun 19, 2025 | 57.48 | 57.48 | 57.48 | 57.48 | 57.11 | 0.02% | - |
| Jun 18, 2025 | 57.47 | 57.47 | 57.47 | 57.47 | 57.10 | -0.50% | 300 |
| Jun 17, 2025 | 57.76 | 57.76 | 57.76 | 57.76 | 57.39 | 0.26% | 339 |
| Jun 16, 2025 | 57.61 | 57.61 | 57.61 | 57.61 | 57.24 | -0.84% | - |
| Jun 13, 2025 | 58.10 | 58.10 | 58.10 | 58.10 | 57.73 | 0.17% | - |
| Jun 12, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 57.63 | -0.29% | 2,109 |
| Jun 11, 2025 | 58.17 | 58.17 | 58.17 | 58.17 | 57.80 | - | - |
| Jun 10, 2025 | 58.17 | 58.17 | 58.17 | 58.17 | 57.80 | -0.75% | 217 |
| Jun 9, 2025 | 58.70 | 58.70 | 58.61 | 58.61 | 58.23 | 0.17% | 504 |
| Jun 6, 2025 | 58.51 | 58.51 | 58.51 | 58.51 | 58.13 | 0.65% | 600 |
| Jun 5, 2025 | 58.13 | 58.13 | 58.13 | 58.13 | 57.76 | -0.34% | 338 |
| Jun 4, 2025 | 58.33 | 58.33 | 58.33 | 58.33 | 57.95 | 0.33% | 400 |
| Jun 3, 2025 | 57.87 | 58.14 | 57.87 | 58.14 | 57.77 | 0.85% | 800 |
| Jun 2, 2025 | 57.65 | 57.65 | 57.65 | 57.65 | 57.28 | -0.43% | 510 |
| May 30, 2025 | 57.90 | 57.90 | 57.90 | 57.90 | 57.53 | -0.09% | - |
| May 29, 2025 | 57.95 | 57.95 | 57.95 | 57.95 | 57.58 | -0.62% | - |
| May 28, 2025 | 58.31 | 58.31 | 58.31 | 58.31 | 57.94 | 1.07% | - |
| May 27, 2025 | 57.69 | 57.69 | 57.69 | 57.69 | 57.32 | 0.47% | - |
| May 26, 2025 | 57.42 | 57.42 | 57.42 | 57.42 | 57.05 | 0.47% | 338 |
| May 23, 2025 | 57.13 | 57.25 | 57.13 | 57.15 | 56.78 | -0.50% | 2,400 |