iShares S&P/TSX Capped Information Technology Index ETF (TSX:XIT)
Canada · Delayed Price · Currency is CAD 82.05
+0.10 (0.12%)
Oct 22, 2025, 3:55 PM EDT
TSX:XIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 82.11 | 82.80 | 81.45 | 82.05 | 82.05 | 0.12% | 7,804 |
| Oct 21, 2025 | 82.65 | 82.65 | 81.79 | 81.95 | 81.95 | -1.31% | 7,700 |
| Oct 20, 2025 | 83.43 | 83.91 | 82.94 | 83.04 | 83.04 | 0.54% | 12,906 |
| Oct 17, 2025 | 82.04 | 82.99 | 82.00 | 82.59 | 82.59 | -0.41% | 5,900 |
| Oct 16, 2025 | 85.00 | 85.50 | 82.91 | 82.93 | 82.93 | -0.36% | 16,947 |
| Oct 15, 2025 | 82.44 | 83.75 | 82.32 | 83.23 | 83.23 | 1.92% | 9,200 |
| Oct 14, 2025 | 80.68 | 82.38 | 79.95 | 81.66 | 81.66 | 2.06% | 22,313 |
| Oct 10, 2025 | 84.01 | 84.01 | 80.01 | 80.01 | 80.01 | -4.33% | 20,000 |
| Oct 9, 2025 | 83.22 | 83.78 | 82.41 | 83.63 | 83.63 | 0.87% | 8,200 |
| Oct 8, 2025 | 81.01 | 83.07 | 81.01 | 82.91 | 82.91 | 2.88% | 7,114 |
| Oct 7, 2025 | 82.16 | 82.16 | 80.29 | 80.59 | 80.59 | -0.80% | 6,700 |
| Oct 6, 2025 | 82.61 | 82.98 | 81.24 | 81.24 | 81.24 | 0.05% | 7,500 |
| Oct 3, 2025 | 79.97 | 81.60 | 79.97 | 81.20 | 81.20 | 1.73% | 13,700 |
| Oct 2, 2025 | 79.52 | 79.85 | 78.85 | 79.82 | 79.82 | 0.88% | 8,306 |
| Oct 1, 2025 | 77.95 | 79.70 | 77.95 | 79.12 | 79.12 | 0.94% | 12,809 |
| Sep 30, 2025 | 78.57 | 78.57 | 77.50 | 78.38 | 78.38 | -0.14% | 11,715 |
| Sep 29, 2025 | 76.92 | 78.50 | 76.92 | 78.49 | 78.49 | 2.76% | 18,534 |
| Sep 26, 2025 | 78.51 | 78.51 | 75.88 | 76.38 | 76.38 | -2.01% | 26,102 |
| Sep 25, 2025 | 78.00 | 78.50 | 75.50 | 77.95 | 77.95 | -2.62% | 23,709 |
| Sep 24, 2025 | 80.57 | 81.00 | 80.01 | 80.05 | 80.05 | -0.27% | 6,900 |
| Sep 23, 2025 | 82.64 | 82.70 | 80.00 | 80.27 | 80.27 | -2.89% | 18,400 |
| Sep 22, 2025 | 82.67 | 82.90 | 82.27 | 82.66 | 82.66 | -0.01% | 12,500 |
| Sep 19, 2025 | 84.61 | 84.61 | 82.11 | 82.67 | 82.67 | 0.78% | 11,149 |
| Sep 18, 2025 | 81.48 | 82.09 | 81.41 | 82.03 | 82.03 | 1.57% | 10,933 |
| Sep 17, 2025 | 81.40 | 81.40 | 79.85 | 80.76 | 80.76 | -0.79% | 9,600 |
| Sep 16, 2025 | 81.08 | 81.40 | 80.49 | 81.40 | 81.40 | 0.32% | 8,338 |
| Sep 15, 2025 | 80.70 | 81.26 | 80.62 | 81.14 | 81.14 | 0.95% | 15,007 |
| Sep 12, 2025 | 81.23 | 81.23 | 80.04 | 80.38 | 80.38 | -0.81% | 7,300 |
| Sep 11, 2025 | 81.34 | 81.34 | 80.87 | 81.04 | 81.04 | 0.07% | 5,300 |
| Sep 10, 2025 | 82.30 | 82.30 | 80.73 | 80.98 | 80.98 | -0.48% | 11,900 |
| Sep 9, 2025 | 81.50 | 81.87 | 80.93 | 81.37 | 81.37 | -0.32% | 9,225 |
| Sep 8, 2025 | 81.78 | 82.27 | 81.63 | 81.63 | 81.63 | -0.20% | 17,405 |
| Sep 5, 2025 | 81.15 | 82.77 | 80.86 | 81.79 | 81.79 | 2.43% | 12,100 |
| 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 |