iShares Core Income Balanced ETF Portfolio (TSX:XINC)
Canada
· Delayed Price · Currency is CAD 20.70
+0.03 (0.15%)
May 16, 2025, 2:34 PM EDT
TSX:XINC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 0.68% | 424 |
| May 15, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | -0.15% | - |
| May 14, 2025 | 20.50 | 20.59 | 20.50 | 20.59 | 20.59 | 0.05% | 12,300 |
| May 13, 2025 | 20.50 | 20.59 | 20.50 | 20.58 | 20.58 | - | 3,200 |
| May 12, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 0.29% | 200 |
| May 9, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 0.20% | 400 |
| May 8, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 0.20% | 241 |
| May 7, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - | - |
| May 6, 2025 | 20.59 | 20.59 | 20.42 | 20.44 | 20.44 | - | 801 |
| May 5, 2025 | 20.53 | 20.53 | 20.44 | 20.44 | 20.44 | 0.05% | 920 |
| May 2, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | -0.10% | 124 |
| May 1, 2025 | 20.44 | 20.45 | 20.44 | 20.45 | 20.45 | -0.05% | 1,100 |
| Apr 30, 2025 | 20.45 | 20.46 | 20.39 | 20.46 | 20.46 | 0.44% | 1,448 |
| Apr 29, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - | - |
| Apr 28, 2025 | 20.26 | 20.37 | 20.26 | 20.37 | 20.37 | 0.15% | 1,034 |
| Apr 25, 2025 | 20.44 | 20.44 | 20.32 | 20.34 | 20.34 | 0.15% | 1,109 |
| Apr 24, 2025 | 20.24 | 20.31 | 20.24 | 20.31 | 20.31 | 0.54% | 7,732 |
| Apr 23, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 0.85% | 300 |
| Apr 22, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | -0.79% | - |
| Apr 21, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - | - |
| Apr 17, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | -0.05% | 128 |
| Apr 16, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.15% | 1,515 |
| Apr 15, 2025 | 20.24 | 20.24 | 20.23 | 20.23 | 20.23 | 0.25% | 1,703 |
| Apr 14, 2025 | 20.10 | 20.18 | 20.10 | 20.18 | 20.18 | 0.85% | 8,119 |
| Apr 11, 2025 | 20.10 | 20.44 | 18.18 | 20.01 | 20.01 | 0.15% | 5,518 |
| Apr 10, 2025 | 20.30 | 20.30 | 19.98 | 19.98 | 19.98 | -0.94% | 3,110 |
| Apr 9, 2025 | 19.91 | 20.17 | 19.85 | 20.17 | 20.17 | 1.15% | 7,800 |
| Apr 8, 2025 | 20.10 | 20.13 | 19.94 | 19.94 | 19.94 | -0.60% | 3,830 |
| Apr 7, 2025 | 20.00 | 20.14 | 20.00 | 20.06 | 20.06 | -1.28% | 3,400 |
| Apr 4, 2025 | 20.41 | 20.41 | 20.32 | 20.32 | 20.32 | -0.68% | 4,600 |
| Apr 3, 2025 | 20.51 | 20.52 | 20.45 | 20.46 | 20.46 | -1.02% | 2,134 |
| Apr 2, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 0.15% | 515 |
| Apr 1, 2025 | 20.63 | 20.64 | 20.63 | 20.64 | 20.64 | 0.29% | 1,200 |
| Mar 31, 2025 | 20.55 | 20.58 | 20.55 | 20.58 | 20.58 | 0.24% | 1,000 |
| Mar 28, 2025 | 20.64 | 20.64 | 20.51 | 20.53 | 20.53 | 0.15% | 2,200 |
| Mar 27, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | 31 |
| Mar 26, 2025 | 20.72 | 20.72 | 20.50 | 20.50 | 20.50 | -1.06% | 3,416 |
| Mar 25, 2025 | 20.78 | 20.78 | 20.72 | 20.72 | 20.59 | -0.05% | 2,103 |
| Mar 24, 2025 | 20.72 | 20.73 | 20.72 | 20.73 | 20.60 | - | 4,500 |
| Mar 21, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | 20.60 | - | 205 |
| Mar 20, 2025 | 20.80 | 20.80 | 20.73 | 20.73 | 20.60 | 0.24% | 3,400 |
| Mar 19, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.55 | - | - |
| Mar 18, 2025 | 20.59 | 20.68 | 20.59 | 20.68 | 20.54 | 0.24% | 2,100 |
| Mar 17, 2025 | 20.63 | 20.63 | 20.63 | 20.63 | 20.50 | 0.24% | - |
| Mar 14, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.45 | - | - |
| Mar 13, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.45 | - | 114 |
| Mar 12, 2025 | 20.59 | 20.59 | 20.58 | 20.58 | 20.45 | -0.24% | 840 |
| Mar 11, 2025 | 20.67 | 20.67 | 20.62 | 20.63 | 20.50 | -0.29% | 1,121 |
| Mar 10, 2025 | 20.77 | 20.77 | 20.68 | 20.69 | 20.56 | -0.10% | 9,200 |
| Mar 7, 2025 | 20.63 | 20.72 | 20.63 | 20.71 | 20.58 | 0.39% | 9,000 |