iShares S&P/TSX Capped Information Technology Index ETF (TSX:XIT)
Canada
· Delayed Price · Currency is CAD 60.41
+0.01 (0.02%)
Apr 17, 2025, 3:59 PM EDT
TSX:XIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2025 | 67.24 | 67.24 | 65.21 | 65.40 | 65.40 | -3.31% | 22,722 |
| Mar 25, 2025 | 67.79 | 67.90 | 67.48 | 67.64 | 67.64 | 0.16% | 12,426 |
| Mar 24, 2025 | 66.69 | 68.01 | 66.69 | 67.53 | 67.53 | 2.29% | 11,500 |
| Mar 21, 2025 | 65.15 | 66.05 | 64.64 | 66.02 | 66.02 | 0.72% | 10,405 |
| Mar 20, 2025 | 65.43 | 66.00 | 65.43 | 65.55 | 65.55 | -0.65% | 3,100 |
| Mar 19, 2025 | 64.64 | 65.98 | 64.64 | 65.98 | 65.98 | 3.29% | 13,100 |
| Mar 18, 2025 | 65.16 | 65.16 | 63.80 | 63.88 | 63.88 | -1.87% | 25,400 |
| Mar 17, 2025 | 64.89 | 65.50 | 64.75 | 65.10 | 65.10 | 0.32% | 21,500 |
| Mar 14, 2025 | 63.77 | 65.00 | 63.77 | 64.89 | 64.89 | 2.74% | 31,100 |
| Mar 13, 2025 | 64.73 | 65.11 | 63.07 | 63.16 | 63.16 | -3.51% | 20,200 |
| Mar 12, 2025 | 65.24 | 65.95 | 65.05 | 65.46 | 65.46 | 1.54% | 11,400 |
| Mar 11, 2025 | 64.07 | 65.06 | 64.01 | 64.47 | 64.47 | -0.03% | 20,900 |
| Mar 10, 2025 | 65.85 | 66.09 | 64.00 | 64.49 | 64.49 | -3.59% | 17,149 |
| Mar 7, 2025 | 66.12 | 67.28 | 64.89 | 66.89 | 66.89 | 1.03% | 29,400 |
| Mar 6, 2025 | 67.38 | 68.02 | 65.77 | 66.21 | 66.21 | -3.69% | 21,000 |
| Mar 5, 2025 | 67.50 | 68.75 | 67.33 | 68.75 | 68.75 | 2.15% | 16,936 |
| Mar 4, 2025 | 67.33 | 68.26 | 65.91 | 67.30 | 67.30 | -1.61% | 39,229 |
| Mar 3, 2025 | 70.75 | 71.61 | 68.11 | 68.40 | 68.40 | -3.50% | 20,323 |
| Feb 28, 2025 | 70.34 | 70.88 | 69.57 | 70.88 | 70.88 | -0.32% | 10,900 |
| Feb 27, 2025 | 72.96 | 73.10 | 71.11 | 71.11 | 71.11 | -1.44% | 8,000 |
| Feb 26, 2025 | 72.00 | 72.95 | 71.95 | 72.15 | 72.15 | 1.38% | 7,000 |
| Feb 25, 2025 | 71.08 | 71.37 | 69.99 | 71.17 | 71.17 | -1.21% | 9,821 |
| Feb 24, 2025 | 72.31 | 72.90 | 70.59 | 72.04 | 72.04 | -0.52% | 10,000 |
| Feb 21, 2025 | 75.35 | 75.35 | 72.42 | 72.42 | 72.42 | -3.12% | 13,731 |
| Feb 20, 2025 | 75.97 | 75.97 | 74.30 | 74.75 | 74.75 | -2.21% | 21,800 |
| Feb 19, 2025 | 77.15 | 77.20 | 75.80 | 76.44 | 76.44 | -0.87% | 8,700 |
| Feb 18, 2025 | 77.30 | 77.41 | 76.00 | 77.11 | 77.11 | 0.13% | 34,838 |
| Feb 14, 2025 | 76.90 | 77.13 | 76.85 | 77.01 | 77.01 | -0.14% | 6,800 |
| Feb 13, 2025 | 76.27 | 77.59 | 76.27 | 77.12 | 77.12 | 1.73% | 11,523 |
| Feb 12, 2025 | 75.26 | 76.24 | 74.70 | 75.81 | 75.81 | -0.82% | 34,526 |
| Feb 11, 2025 | 76.61 | 77.00 | 75.30 | 76.44 | 76.44 | -0.13% | 16,200 |
| Feb 10, 2025 | 75.50 | 76.65 | 75.50 | 76.54 | 76.54 | 1.43% | 9,929 |
| Feb 7, 2025 | 76.30 | 76.60 | 74.71 | 75.46 | 75.46 | -0.72% | 10,246 |
| Feb 6, 2025 | 76.96 | 76.96 | 75.70 | 76.01 | 76.01 | -1.85% | 12,300 |