iShares S&P/TSX Capped Information Technology Index ETF (TSX:XIT)
Canada · Delayed Price · Currency is CAD 81.79
+1.94 (2.43%)
Sep 5, 2025, 3:59 PM EDT
TSX:XIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 81.15 | 82.77 | 80.86 | 81.79 | 81.79 | 2.43% | 12,064 |
| Sep 4, 2025 | 78.39 | 79.85 | 78.37 | 79.85 | 79.85 | 2.04% | 11,023 |
| Sep 3, 2025 | 77.59 | 78.25 | 77.27 | 78.25 | 78.25 | 1.33% | 10,100 |
| Sep 2, 2025 | 75.78 | 77.22 | 75.70 | 77.22 | 77.22 | 0.31% | 11,800 |
| Aug 29, 2025 | 77.60 | 77.60 | 76.41 | 76.98 | 76.98 | -0.81% | 3,900 |
| Aug 28, 2025 | 77.10 | 77.90 | 77.10 | 77.61 | 77.61 | 1.11% | 4,901 |
| Aug 27, 2025 | 76.96 | 76.96 | 76.15 | 76.76 | 76.76 | 0.47% | 8,013 |
| Aug 26, 2025 | 76.80 | 76.80 | 76.19 | 76.40 | 76.40 | -0.33% | 7,400 |
| Aug 25, 2025 | 77.11 | 77.11 | 76.46 | 76.65 | 76.65 | -0.62% | 12,902 |
| Aug 22, 2025 | 75.50 | 77.27 | 75.50 | 77.13 | 77.13 | 2.62% | 21,402 |
| Aug 21, 2025 | 74.39 | 75.16 | 74.32 | 75.16 | 75.16 | 0.56% | 20,934 |
| Aug 20, 2025 | 74.99 | 74.99 | 73.85 | 74.74 | 74.74 | -0.57% | 10,827 |
| Aug 19, 2025 | 76.35 | 76.35 | 75.14 | 75.17 | 75.17 | -1.55% | 7,710 |
| Aug 18, 2025 | 76.08 | 76.42 | 75.81 | 76.35 | 76.35 | 0.37% | 14,548 |
| Aug 15, 2025 | 76.48 | 76.59 | 75.52 | 76.07 | 76.07 | 0.37% | 20,602 |
| Aug 14, 2025 | 78.28 | 78.28 | 75.76 | 75.79 | 75.79 | -3.12% | 21,616 |
| Aug 13, 2025 | 79.52 | 79.55 | 78.00 | 78.23 | 78.23 | -1.10% | 25,332 |
| Aug 12, 2025 | 79.38 | 79.57 | 79.07 | 79.10 | 79.10 | - | 13,723 |
| Aug 11, 2025 | 79.19 | 80.57 | 79.03 | 79.10 | 79.10 | 0.34% | 11,434 |
| Aug 8, 2025 | 78.53 | 79.44 | 78.53 | 78.83 | 78.83 | 0.72% | 11,221 |
| Aug 7, 2025 | 79.27 | 79.63 | 77.50 | 78.27 | 78.27 | -1.36% | 13,600 |
| Aug 6, 2025 | 78.23 | 80.00 | 78.23 | 79.35 | 79.35 | 5.06% | 16,000 |
| Aug 5, 2025 | 74.50 | 75.89 | 74.50 | 75.53 | 75.53 | 3.03% | 22,616 |
| Aug 1, 2025 | 73.44 | 74.09 | 72.41 | 73.31 | 73.31 | -2.58% | 22,922 |
| Jul 31, 2025 | 76.82 | 76.96 | 75.13 | 75.25 | 75.25 | -0.86% | 10,100 |
| Jul 30, 2025 | 76.77 | 77.50 | 75.62 | 75.90 | 75.90 | -0.37% | 17,003 |
| Jul 29, 2025 | 75.14 | 77.00 | 75.14 | 76.18 | 76.18 | 2.08% | 18,000 |
| Jul 28, 2025 | 74.97 | 75.02 | 74.58 | 74.63 | 74.63 | 0.35% | 16,607 |
| Jul 25, 2025 | 73.14 | 74.55 | 73.14 | 74.37 | 74.37 | 1.85% | 11,727 |
| Jul 24, 2025 | 73.88 | 73.89 | 73.02 | 73.02 | 73.02 | -0.26% | 5,400 |
| Jul 23, 2025 | 72.74 | 73.34 | 72.45 | 73.21 | 73.21 | 0.87% | 21,439 |
| Jul 22, 2025 | 73.51 | 73.53 | 72.25 | 72.58 | 72.58 | -1.83% | 12,944 |
| Jul 21, 2025 | 74.07 | 74.23 | 73.55 | 73.93 | 73.93 | 0.26% | 18,500 |
| Jul 18, 2025 | 74.18 | 74.36 | 73.40 | 73.74 | 73.74 | -0.86% | 20,200 |
| Jul 17, 2025 | 72.74 | 74.38 | 72.74 | 74.38 | 74.38 | 2.45% | 20,000 |
| Jul 16, 2025 | 71.42 | 72.60 | 71.14 | 72.60 | 72.60 | 1.58% | 12,407 |
| Jul 15, 2025 | 72.41 | 72.50 | 71.40 | 71.47 | 71.47 | -0.68% | 19,800 |
| Jul 14, 2025 | 71.02 | 72.30 | 70.81 | 71.96 | 71.96 | 1.85% | 8,600 |
| Jul 11, 2025 | 71.54 | 71.54 | 70.55 | 70.65 | 70.65 | -1.67% | 16,300 |
| Jul 10, 2025 | 72.31 | 72.31 | 70.97 | 71.85 | 71.85 | -0.10% | 12,940 |
| Jul 9, 2025 | 71.79 | 72.19 | 71.50 | 71.92 | 71.92 | 0.40% | 10,700 |
| Jul 8, 2025 | 72.73 | 72.73 | 71.42 | 71.63 | 71.63 | -0.97% | 10,549 |
| Jul 7, 2025 | 72.40 | 72.79 | 72.07 | 72.33 | 72.33 | -0.37% | 18,425 |
| Jul 4, 2025 | 72.51 | 72.71 | 72.51 | 72.60 | 72.60 | -0.10% | 7,100 |
| Jul 3, 2025 | 72.00 | 72.88 | 71.86 | 72.67 | 72.67 | 1.54% | 10,300 |
| Jul 2, 2025 | 71.46 | 71.76 | 70.88 | 71.57 | 71.57 | -0.85% | 31,420 |
| Jun 30, 2025 | 71.97 | 72.18 | 71.57 | 72.18 | 72.18 | 1.11% | 5,910 |
| Jun 27, 2025 | 70.79 | 71.84 | 70.79 | 71.39 | 71.39 | 0.62% | 8,002 |
| Jun 26, 2025 | 70.96 | 70.96 | 70.00 | 70.95 | 70.95 | -0.28% | 9,802 |
| Jun 25, 2025 | 71.76 | 71.93 | 71.13 | 71.15 | 71.15 | -0.24% | 6,427 |