iShares Core Growth ETF Portfolio (TSX:XGRO)
32.98
-0.07 (-0.21%)
Sep 2, 2025, 3:59 PM EDT
TSX:XGRO Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 2, 2025 | 32.94 | 32.98 | 32.78 | 32.98 | 32.98 | -0.21% | 105,133 |
Aug 29, 2025 | 33.16 | 33.16 | 32.98 | 33.05 | 33.05 | -0.45% | 54,443 |
Aug 28, 2025 | 33.15 | 33.20 | 33.09 | 33.20 | 33.20 | - | 61,608 |
Aug 27, 2025 | 33.11 | 33.20 | 33.09 | 33.20 | 33.20 | 0.12% | 63,134 |
Aug 26, 2025 | 33.11 | 33.16 | 33.05 | 33.16 | 33.16 | -0.15% | 64,832 |
Aug 25, 2025 | 33.24 | 33.24 | 33.10 | 33.21 | 33.21 | -0.12% | 94,545 |
Aug 22, 2025 | 33.05 | 33.29 | 33.03 | 33.25 | 33.25 | 1.00% | 75,500 |
Aug 21, 2025 | 32.95 | 32.97 | 32.86 | 32.92 | 32.92 | -0.12% | 72,600 |
Aug 20, 2025 | 32.93 | 32.97 | 32.80 | 32.96 | 32.96 | 0.12% | 92,900 |
Aug 19, 2025 | 33.00 | 33.07 | 32.92 | 32.92 | 32.92 | -0.06% | 83,019 |
Aug 18, 2025 | 32.98 | 32.98 | 32.90 | 32.94 | 32.94 | -0.12% | 106,743 |
Aug 15, 2025 | 33.00 | 33.00 | 32.92 | 32.98 | 32.98 | 0.03% | 75,600 |
Aug 14, 2025 | 32.95 | 32.97 | 32.87 | 32.97 | 32.97 | 0.03% | 89,400 |
Aug 13, 2025 | 32.97 | 32.97 | 32.89 | 32.96 | 32.96 | 0.37% | 52,300 |
Aug 12, 2025 | 32.66 | 32.84 | 32.65 | 32.84 | 32.84 | 0.77% | 57,700 |
Aug 11, 2025 | 32.62 | 32.68 | 32.58 | 32.59 | 32.59 | -0.03% | 82,438 |
Aug 8, 2025 | 32.52 | 32.63 | 32.52 | 32.60 | 32.60 | 0.43% | 79,308 |
Aug 7, 2025 | 32.54 | 32.62 | 32.40 | 32.46 | 32.46 | 0.06% | 124,724 |
Aug 6, 2025 | 32.38 | 32.46 | 32.35 | 32.44 | 32.44 | 0.46% | 109,300 |
Aug 5, 2025 | 32.44 | 32.44 | 32.24 | 32.29 | 32.29 | 0.72% | 93,847 |
Aug 1, 2025 | 32.09 | 32.09 | 31.80 | 32.06 | 32.06 | -1.05% | 159,100 |
Jul 31, 2025 | 32.53 | 32.53 | 32.26 | 32.40 | 32.40 | -0.28% | 142,745 |
Jul 30, 2025 | 32.50 | 32.50 | 32.28 | 32.49 | 32.49 | 0.25% | 84,233 |
Jul 29, 2025 | 32.51 | 32.51 | 32.37 | 32.41 | 32.41 | 0.15% | 93,127 |
Jul 28, 2025 | 32.52 | 32.52 | 32.30 | 32.36 | 32.36 | -0.31% | 93,500 |
Jul 25, 2025 | 32.37 | 32.47 | 32.32 | 32.46 | 32.46 | 0.50% | 74,506 |
Jul 24, 2025 | 32.29 | 32.34 | 32.26 | 32.30 | 32.30 | 0.09% | 48,245 |
Jul 23, 2025 | 32.17 | 32.29 | 32.15 | 32.27 | 32.27 | 0.72% | 77,847 |
Jul 22, 2025 | 32.11 | 32.11 | 32.00 | 32.04 | 32.04 | -0.16% | 71,200 |
Jul 21, 2025 | 32.16 | 32.20 | 32.08 | 32.09 | 32.09 | 0.06% | 103,624 |
Jul 18, 2025 | 32.16 | 32.16 | 32.05 | 32.07 | 32.07 | -0.25% | 119,600 |
Jul 17, 2025 | 31.96 | 32.15 | 31.96 | 32.15 | 32.15 | 0.85% | 63,400 |
Jul 16, 2025 | 31.93 | 31.93 | 31.67 | 31.88 | 31.88 | 0.09% | 128,900 |
Jul 15, 2025 | 32.07 | 32.07 | 31.84 | 31.85 | 31.85 | -0.62% | 65,800 |
Jul 14, 2025 | 31.90 | 32.05 | 31.86 | 32.05 | 32.05 | 0.47% | 113,100 |
Jul 11, 2025 | 31.94 | 31.94 | 31.85 | 31.90 | 31.90 | -0.41% | 56,748 |
Jul 10, 2025 | 32.04 | 32.06 | 31.95 | 32.03 | 32.03 | 0.09% | 52,541 |
Jul 9, 2025 | 31.92 | 32.00 | 31.89 | 32.00 | 32.00 | 0.47% | 67,100 |
Jul 8, 2025 | 31.84 | 31.86 | 31.79 | 31.85 | 31.85 | 0.16% | 76,846 |
Jul 7, 2025 | 31.89 | 31.89 | 31.73 | 31.80 | 31.80 | -0.50% | 98,630 |
Jul 4, 2025 | 31.85 | 31.96 | 31.79 | 31.96 | 31.96 | 0.25% | 112,815 |
Jul 3, 2025 | 31.79 | 31.90 | 31.78 | 31.88 | 31.88 | 0.41% | 96,118 |
Jul 2, 2025 | 31.77 | 31.77 | 31.66 | 31.75 | 31.75 | - | 103,105 |
Jun 30, 2025 | 31.75 | 31.77 | 31.65 | 31.75 | 31.75 | 0.13% | 106,600 |
Jun 27, 2025 | 31.51 | 31.73 | 31.51 | 31.71 | 31.71 | 0.67% | 62,302 |
Jun 26, 2025 | 31.40 | 31.50 | 31.37 | 31.50 | 31.50 | 0.32% | 56,600 |
Jun 25, 2025 | 31.51 | 31.51 | 31.38 | 31.40 | 31.40 | -1.04% | 67,918 |
Jun 24, 2025 | 31.63 | 31.76 | 31.56 | 31.73 | 31.50 | 0.79% | 81,700 |
Jun 23, 2025 | 31.32 | 31.48 | 31.30 | 31.48 | 31.25 | 0.64% | 87,600 |
Jun 20, 2025 | 31.40 | 31.40 | 31.24 | 31.28 | 31.05 | 0.03% | 113,034 |