iShares S&P Global Industrials Index ETF (CAD-Hedged) (TSX:XGI)
Canada · Delayed Price · Currency is CAD 70.10
+0.10 (0.14%)
May 14, 2026, 2:18 PM EST
TSX:XGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 69.98 | 69.98 | 69.82 | 69.82 | 69.82 | -0.03% | 517 |
| May 13, 2026 | 69.84 | 69.84 | 69.84 | 69.84 | 69.84 | - | 2 |
| May 12, 2026 | 69.34 | 69.90 | 69.34 | 69.84 | 69.84 | -0.41% | 700 |
| May 11, 2026 | 70.13 | 70.13 | 70.13 | 70.13 | 70.13 | 0.11% | 1,122 |
| May 8, 2026 | 70.07 | 70.07 | 70.05 | 70.05 | 70.05 | 0.36% | 400 |
| May 7, 2026 | 70.00 | 70.00 | 69.80 | 69.80 | 69.80 | -2.13% | 249 |
| May 6, 2026 | 70.51 | 71.32 | 70.51 | 71.32 | 71.32 | 2.77% | 900 |
| May 5, 2026 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | 0.95% | 824 |
| May 4, 2026 | 69.02 | 69.02 | 68.75 | 68.75 | 68.75 | -0.77% | 800 |
| May 1, 2026 | 69.31 | 69.31 | 69.28 | 69.28 | 69.28 | 0.10% | 600 |
| Apr 30, 2026 | 69.03 | 69.21 | 69.03 | 69.21 | 69.21 | 1.78% | 500 |
| Apr 29, 2026 | 68.73 | 68.73 | 68.00 | 68.00 | 68.00 | -0.80% | 2,300 |
| Apr 28, 2026 | 68.50 | 68.55 | 68.47 | 68.55 | 68.55 | -0.70% | 322 |
| Apr 27, 2026 | 69.20 | 69.20 | 68.85 | 69.03 | 69.03 | -0.25% | 1,431 |
| Apr 24, 2026 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | 0.01% | 200 |
| Apr 23, 2026 | 69.24 | 69.24 | 69.19 | 69.19 | 69.19 | 0.79% | 235 |
| Apr 22, 2026 | 68.59 | 68.65 | 68.59 | 68.65 | 68.65 | -0.45% | 533 |
| Apr 21, 2026 | 69.75 | 69.75 | 68.96 | 68.96 | 68.96 | -1.13% | 1,515 |
| Apr 20, 2026 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | -0.39% | 300 |
| Apr 17, 2026 | 69.88 | 70.30 | 69.88 | 70.02 | 70.02 | 1.77% | 912 |
| Apr 16, 2026 | 68.94 | 68.95 | 68.63 | 68.80 | 68.80 | 0.17% | 19,200 |
| Apr 15, 2026 | 68.72 | 68.72 | 68.68 | 68.68 | 68.68 | -1.36% | 1,600 |
| Apr 14, 2026 | 69.79 | 69.79 | 69.63 | 69.63 | 69.63 | 0.23% | 700 |
| Apr 13, 2026 | 68.64 | 69.47 | 68.64 | 69.47 | 69.47 | 0.90% | 2,805 |
| Apr 10, 2026 | 69.26 | 69.26 | 68.85 | 68.85 | 68.85 | -0.59% | 1,500 |
| Apr 9, 2026 | 69.20 | 69.26 | 69.20 | 69.26 | 69.26 | 0.45% | 1,619 |
| Apr 8, 2026 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | 4.44% | 400 |
| Apr 7, 2026 | 65.45 | 66.04 | 65.45 | 66.02 | 66.02 | -0.41% | 2,325 |
| Apr 6, 2026 | 66.22 | 66.29 | 66.22 | 66.29 | 66.29 | -0.17% | 2,103 |
| Apr 2, 2026 | 64.75 | 66.59 | 64.75 | 66.40 | 66.40 | -0.02% | 1,500 |
| Apr 1, 2026 | 66.41 | 66.41 | 66.41 | 66.41 | 66.41 | 3.65% | 332 |
| Mar 31, 2026 | 64.07 | 64.07 | 64.07 | 64.07 | 64.07 | 1.73% | 500 |
| Mar 30, 2026 | 63.90 | 63.90 | 62.85 | 62.98 | 62.98 | -1.16% | 4,400 |
| Mar 27, 2026 | 64.05 | 64.05 | 63.58 | 63.72 | 63.72 | -2.46% | 1,900 |
| Mar 26, 2026 | 65.63 | 65.63 | 65.33 | 65.33 | 65.33 | -1.45% | 400 |
| Mar 25, 2026 | 66.25 | 66.30 | 66.25 | 66.29 | 66.29 | 1.66% | 1,906 |
| Mar 24, 2026 | 64.93 | 65.21 | 64.22 | 65.21 | 65.21 | -0.15% | 1,400 |
| Mar 23, 2026 | 65.92 | 65.92 | 65.31 | 65.31 | 65.31 | 2.21% | 1,040 |
| Mar 20, 2026 | 64.25 | 64.25 | 63.90 | 63.90 | 63.90 | -2.59% | 900 |
| Mar 19, 2026 | 65.05 | 65.67 | 64.86 | 65.60 | 65.60 | -1.34% | 23,930 |
| Mar 18, 2026 | 67.00 | 67.00 | 66.49 | 66.49 | 66.49 | -0.33% | 8,400 |
| Mar 17, 2026 | 67.86 | 67.86 | 66.71 | 66.71 | 66.71 | -0.04% | 1,100 |
| Mar 16, 2026 | 66.74 | 66.74 | 66.74 | 66.74 | 66.74 | 1.00% | 224 |
| Mar 13, 2026 | 66.85 | 66.85 | 66.08 | 66.08 | 66.08 | -1.02% | 1,108 |
| Mar 12, 2026 | 66.80 | 66.80 | 66.60 | 66.76 | 66.76 | -1.37% | 1,800 |
| Mar 11, 2026 | 67.80 | 67.94 | 67.58 | 67.69 | 67.69 | -0.63% | 2,023 |
| Mar 10, 2026 | 68.08 | 68.60 | 68.08 | 68.12 | 68.12 | 0.28% | 2,600 |
| Mar 9, 2026 | 66.42 | 67.97 | 66.10 | 67.93 | 67.93 | 0.64% | 7,800 |
| Mar 6, 2026 | 67.43 | 67.89 | 67.43 | 67.50 | 67.50 | -1.46% | 3,200 |
| Mar 5, 2026 | 69.75 | 69.75 | 67.78 | 68.50 | 68.50 | -2.42% | 5,100 |