iShares S&P/TSX Capped Information Technology Index ETF (TSX:XIT)
Canada
· Delayed Price · Currency is CAD 69.06
+1.24 (1.83%)
Jun 6, 2025, 3:59 PM EDT
TSX:XIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 68.28 | 69.01 | 68.28 | 69.01 | 69.01 | 1.75% | 4,474 |
| Jun 5, 2025 | 68.03 | 68.66 | 67.49 | 67.82 | 67.82 | -1.24% | 11,200 |
| Jun 4, 2025 | 68.68 | 69.01 | 68.29 | 68.67 | 68.67 | -0.17% | 6,100 |
| Jun 3, 2025 | 68.60 | 68.95 | 68.30 | 68.79 | 68.79 | 0.13% | 4,900 |
| Jun 2, 2025 | 68.86 | 68.86 | 67.50 | 68.70 | 68.70 | -0.42% | 5,800 |
| May 30, 2025 | 68.10 | 69.01 | 67.60 | 68.99 | 68.99 | 0.07% | 12,500 |
| May 29, 2025 | 69.74 | 69.76 | 68.71 | 68.94 | 68.94 | -0.26% | 6,400 |
| May 28, 2025 | 69.65 | 69.65 | 68.80 | 69.12 | 69.12 | -0.12% | 18,000 |
| May 27, 2025 | 68.97 | 69.41 | 68.74 | 69.20 | 69.20 | 0.77% | 2,938 |
| May 26, 2025 | 68.23 | 68.88 | 68.01 | 68.67 | 68.67 | 1.67% | 3,700 |
| May 23, 2025 | 67.60 | 68.18 | 67.54 | 67.54 | 67.54 | -1.34% | 9,004 |
| May 22, 2025 | 68.00 | 68.95 | 68.00 | 68.46 | 68.46 | 0.57% | 12,645 |
| May 21, 2025 | 69.56 | 69.56 | 67.96 | 68.07 | 68.07 | -2.23% | 8,100 |
| May 20, 2025 | 70.41 | 70.41 | 69.16 | 69.62 | 69.62 | -1.44% | 20,800 |
| May 16, 2025 | 70.21 | 70.77 | 70.21 | 70.64 | 70.64 | 0.56% | 12,200 |
| May 15, 2025 | 69.94 | 70.69 | 69.70 | 70.25 | 70.25 | -0.07% | 7,500 |
| May 14, 2025 | 69.43 | 70.30 | 69.36 | 70.30 | 70.30 | 1.30% | 10,718 |
| May 13, 2025 | 68.95 | 70.19 | 68.95 | 69.40 | 69.40 | 0.83% | 13,346 |
| May 12, 2025 | 68.00 | 69.03 | 67.57 | 68.83 | 68.83 | 5.44% | 25,740 |
| May 9, 2025 | 67.00 | 67.00 | 64.85 | 65.28 | 65.28 | -1.51% | 15,842 |
| May 8, 2025 | 65.00 | 66.79 | 64.90 | 66.28 | 66.28 | 1.41% | 16,800 |
| May 7, 2025 | 65.22 | 65.49 | 64.81 | 65.36 | 65.36 | 1.40% | 30,600 |
| May 6, 2025 | 65.00 | 65.01 | 64.07 | 64.46 | 64.46 | -1.44% | 9,100 |
| May 5, 2025 | 64.76 | 65.84 | 64.64 | 65.40 | 65.40 | -0.11% | 6,300 |
| May 2, 2025 | 64.86 | 65.63 | 64.86 | 65.47 | 65.47 | 0.85% | 7,215 |
| May 1, 2025 | 65.24 | 66.56 | 64.50 | 64.92 | 64.92 | 1.31% | 10,001 |
| Apr 30, 2025 | 64.71 | 64.71 | 63.05 | 64.08 | 64.08 | -1.76% | 18,904 |
| Apr 29, 2025 | 64.75 | 65.33 | 64.61 | 65.23 | 65.23 | 0.65% | 4,723 |
| Apr 28, 2025 | 64.94 | 65.21 | 64.24 | 64.81 | 64.81 | 0.33% | 8,600 |
| Apr 25, 2025 | 64.34 | 64.97 | 64.34 | 64.60 | 64.60 | 0.34% | 10,031 |
| Apr 24, 2025 | 64.00 | 64.38 | 62.36 | 64.38 | 64.38 | 2.73% | 11,200 |
| Apr 23, 2025 | 62.46 | 64.05 | 62.46 | 62.67 | 62.67 | 3.48% | 37,800 |
| Apr 22, 2025 | 59.66 | 61.00 | 59.65 | 60.56 | 60.56 | 2.19% | 8,800 |
| Apr 21, 2025 | 60.05 | 60.05 | 58.75 | 59.26 | 59.26 | -1.90% | 16,500 |
| Apr 17, 2025 | 60.66 | 60.89 | 59.55 | 60.41 | 60.41 | 0.02% | 4,800 |
| Apr 16, 2025 | 59.36 | 60.60 | 59.36 | 60.40 | 60.40 | -0.23% | 8,842 |
| Apr 15, 2025 | 59.74 | 60.57 | 59.74 | 60.54 | 60.54 | 1.80% | 28,100 |
| Apr 14, 2025 | 61.12 | 61.12 | 59.06 | 59.47 | 59.47 | 0.29% | 11,200 |
| Apr 11, 2025 | 58.41 | 59.30 | 57.39 | 59.30 | 59.30 | 1.63% | 18,700 |
| Apr 10, 2025 | 61.50 | 61.50 | 57.89 | 58.35 | 58.35 | -5.92% | 21,400 |
| Apr 9, 2025 | 55.22 | 62.60 | 55.22 | 62.02 | 62.02 | 10.77% | 23,000 |
| Apr 8, 2025 | 58.94 | 59.69 | 55.36 | 55.99 | 55.99 | -0.74% | 14,800 |
| Apr 7, 2025 | 52.25 | 57.99 | 52.25 | 56.41 | 56.41 | 0.02% | 28,621 |
| Apr 4, 2025 | 57.32 | 57.45 | 54.80 | 56.40 | 56.40 | -3.82% | 42,144 |
| Apr 3, 2025 | 60.02 | 60.52 | 58.36 | 58.64 | 58.64 | -9.00% | 37,200 |
| Apr 2, 2025 | 63.19 | 64.79 | 63.19 | 64.44 | 64.44 | 1.98% | 6,419 |
| Apr 1, 2025 | 62.75 | 63.41 | 62.30 | 63.19 | 63.19 | 0.72% | 51,300 |
| Mar 31, 2025 | 62.28 | 62.79 | 60.53 | 62.74 | 62.74 | -0.08% | 14,544 |
| Mar 28, 2025 | 64.07 | 64.07 | 62.75 | 62.79 | 62.79 | -2.98% | 14,500 |
| Mar 27, 2025 | 65.13 | 65.13 | 64.20 | 64.72 | 64.72 | -1.04% | 8,800 |