iShares S&P Global Industrials Index ETF (CAD-Hedged) (TSX:XGI)
Canada
· Delayed Price · Currency is CAD 54.93
-0.17 (-0.31%)
May 5, 2025, 3:55 PM EDT
TSX:XGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 54.28 | 54.92 | 54.28 | 54.92 | 54.92 | 3.41% | 700 |
| May 1, 2025 | 53.11 | 53.11 | 53.11 | 53.11 | 53.11 | -0.32% | 923 |
| Apr 30, 2025 | 53.28 | 53.28 | 53.28 | 53.28 | 53.28 | 0.28% | - |
| Apr 29, 2025 | 53.13 | 53.13 | 53.13 | 53.13 | 53.13 | 0.08% | - |
| Apr 28, 2025 | 52.90 | 53.09 | 52.90 | 53.09 | 53.09 | 0.36% | 501 |
| Apr 25, 2025 | 52.86 | 52.90 | 52.86 | 52.90 | 52.90 | 2.08% | 404 |
| Apr 24, 2025 | 51.79 | 51.82 | 51.79 | 51.82 | 51.82 | 0.19% | 313 |
| Apr 23, 2025 | 51.02 | 52.26 | 51.02 | 51.72 | 51.72 | 3.27% | 1,522 |
| Apr 22, 2025 | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | 0.16% | - |
| Apr 21, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -1.85% | 320 |
| Apr 17, 2025 | 50.94 | 50.94 | 50.94 | 50.94 | 50.94 | 0.49% | 300 |
| Apr 16, 2025 | 50.69 | 50.69 | 50.69 | 50.69 | 50.69 | -0.49% | 147 |
| Apr 15, 2025 | 50.94 | 50.94 | 50.94 | 50.94 | 50.94 | 0.04% | 432 |
| Apr 14, 2025 | 50.92 | 50.92 | 50.92 | 50.92 | 50.92 | -0.16% | - |
| Apr 11, 2025 | 51.00 | 51.02 | 51.00 | 51.00 | 51.00 | 1.63% | 5,000 |
| Apr 10, 2025 | 50.11 | 50.18 | 50.11 | 50.18 | 50.18 | -2.71% | 1,245 |
| Apr 9, 2025 | 47.76 | 51.58 | 47.76 | 51.58 | 51.58 | 7.46% | 4,214 |
| Apr 8, 2025 | 48.06 | 49.36 | 48.00 | 48.00 | 48.00 | 1.27% | 1,130 |
| Apr 7, 2025 | 47.26 | 47.40 | 46.66 | 47.40 | 47.40 | -2.61% | 1,749 |
| Apr 4, 2025 | 50.00 | 50.00 | 48.67 | 48.67 | 48.67 | -6.40% | 400 |
| Apr 3, 2025 | 52.50 | 52.50 | 51.90 | 52.00 | 52.00 | -3.56% | 1,747 |
| Apr 2, 2025 | 53.92 | 53.92 | 53.92 | 53.92 | 53.92 | 0.06% | 300 |
| Apr 1, 2025 | 53.89 | 53.89 | 53.89 | 53.89 | 53.89 | 0.52% | 206 |
| Mar 31, 2025 | 53.36 | 53.61 | 52.93 | 53.61 | 53.61 | -2.12% | 900 |
| Mar 28, 2025 | 54.77 | 54.77 | 54.77 | 54.77 | 54.77 | 0.11% | - |
| Mar 27, 2025 | 54.71 | 54.71 | 54.71 | 54.71 | 54.71 | -0.53% | 233 |
| Mar 26, 2025 | 55.69 | 55.69 | 55.00 | 55.00 | 55.00 | -0.90% | 1,000 |
| Mar 25, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 0.45% | 200 |
| Mar 24, 2025 | 55.20 | 55.25 | 55.20 | 55.25 | 55.25 | 0.22% | 1,200 |
| Mar 21, 2025 | 55.13 | 55.13 | 55.13 | 55.13 | 55.13 | 0.04% | 648 |
| Mar 20, 2025 | 55.11 | 55.11 | 55.11 | 55.11 | 55.11 | 0.49% | 648 |
| Mar 19, 2025 | 54.84 | 54.84 | 54.84 | 54.84 | 54.84 | -0.74% | - |
| Mar 18, 2025 | 55.25 | 55.25 | 55.25 | 55.25 | 55.25 | - | - |
| Mar 17, 2025 | 54.68 | 55.32 | 54.68 | 55.25 | 55.25 | 1.56% | 543 |
| Mar 14, 2025 | 53.67 | 54.40 | 53.67 | 54.40 | 54.40 | 1.19% | 700 |
| Mar 13, 2025 | 54.00 | 54.00 | 53.76 | 53.76 | 53.76 | -0.44% | 444 |
| Mar 12, 2025 | 54.00 | 54.00 | 53.95 | 54.00 | 54.00 | 1.58% | 1,744 |
| Mar 11, 2025 | 54.14 | 54.14 | 53.16 | 53.16 | 53.16 | -3.87% | 3,000 |
| Mar 10, 2025 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | - | - |
| Mar 7, 2025 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | 0.75% | 300 |
| Mar 6, 2025 | 54.69 | 54.89 | 54.69 | 54.89 | 54.89 | 1.35% | 1,113 |
| Mar 5, 2025 | 54.16 | 54.16 | 54.16 | 54.16 | 54.16 | -0.99% | - |
| Mar 4, 2025 | 54.42 | 54.70 | 53.65 | 54.70 | 54.70 | -0.36% | 1,348 |
| Mar 3, 2025 | 55.75 | 55.75 | 54.90 | 54.90 | 54.90 | 0.46% | 1,504 |
| Feb 28, 2025 | 54.65 | 54.65 | 54.65 | 54.65 | 54.65 | -0.58% | - |
| Feb 27, 2025 | 54.92 | 55.14 | 54.92 | 54.97 | 54.97 | 0.27% | 500 |
| Feb 26, 2025 | 54.82 | 54.82 | 54.82 | 54.82 | 54.82 | -0.05% | 100 |
| Feb 25, 2025 | 54.79 | 54.86 | 54.79 | 54.85 | 54.85 | 0.35% | 728 |
| Feb 24, 2025 | 54.75 | 54.75 | 54.66 | 54.66 | 54.66 | -0.02% | 1,802 |
| Feb 21, 2025 | 55.76 | 55.76 | 54.67 | 54.67 | 54.67 | -1.57% | 400 |