iShares S&P/TSX Capped Information Technology Index ETF (TSX:XIT)
Canada · Delayed Price · Currency is CAD 78.46
+0.97 (1.25%)
Nov 14, 2025, 3:59 PM EST
TSX:XIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 75.69 | 79.15 | 75.01 | 78.46 | 78.46 | 1.25% | 16,813 |
| Nov 13, 2025 | 81.18 | 81.18 | 76.55 | 77.49 | 77.49 | -5.66% | 35,200 |
| Nov 12, 2025 | 82.57 | 82.81 | 81.82 | 82.14 | 82.14 | 0.29% | 7,715 |
| Nov 11, 2025 | 82.00 | 82.29 | 80.97 | 81.90 | 81.90 | -1.11% | 7,342 |
| Nov 10, 2025 | 81.55 | 83.68 | 81.55 | 82.82 | 82.82 | 2.25% | 27,248 |
| Nov 7, 2025 | 81.70 | 81.70 | 79.00 | 81.00 | 81.00 | -2.64% | 27,248 |
| Nov 6, 2025 | 86.62 | 86.62 | 83.05 | 83.20 | 83.20 | -4.07% | 14,140 |
| Nov 5, 2025 | 84.33 | 87.19 | 84.33 | 86.73 | 86.73 | 3.14% | 6,000 |
| Nov 4, 2025 | 85.68 | 87.28 | 84.00 | 84.09 | 84.09 | -3.92% | 18,935 |
| Nov 3, 2025 | 89.96 | 89.96 | 86.10 | 87.52 | 87.52 | -0.27% | 12,627 |
| Oct 31, 2025 | 88.65 | 88.65 | 86.50 | 87.76 | 87.76 | 1.19% | 13,800 |
| Oct 30, 2025 | 85.68 | 87.68 | 85.68 | 86.73 | 86.73 | -0.20% | 17,500 |
| Oct 29, 2025 | 88.85 | 89.25 | 86.50 | 86.90 | 86.90 | -1.60% | 15,307 |
| Oct 28, 2025 | 89.85 | 89.97 | 87.44 | 88.31 | 88.31 | 1.52% | 10,000 |
| Oct 27, 2025 | 87.28 | 87.28 | 86.59 | 86.99 | 86.99 | 1.20% | 9,800 |
| Oct 24, 2025 | 85.02 | 86.43 | 85.02 | 85.96 | 85.96 | 2.49% | 19,900 |
| Oct 23, 2025 | 82.18 | 83.87 | 82.18 | 83.87 | 83.87 | 2.22% | 10,519 |
| 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 |