iShares Diversified Monthly Income ETF (TSX:XTR)
Canada · Delayed Price · Currency is CAD 11.57
+0.02 (0.13%)
Sep 5, 2025, 3:48 PM EDT
TSX:XTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 11.60 | 11.60 | 11.57 | 11.57 | 11.57 | 0.09% | 4,728 |
| Sep 4, 2025 | 11.51 | 11.56 | 11.51 | 11.56 | 11.56 | 0.43% | 1,614 |
| Sep 3, 2025 | 11.49 | 11.51 | 11.49 | 11.51 | 11.51 | 0.26% | 2,702 |
| Sep 2, 2025 | 11.47 | 11.49 | 11.47 | 11.48 | 11.48 | -0.35% | 15,318 |
| Aug 29, 2025 | 11.48 | 11.52 | 11.48 | 11.52 | 11.52 | 0.26% | 7,033 |
| Aug 28, 2025 | 11.53 | 11.53 | 11.49 | 11.49 | 11.49 | -0.17% | 5,300 |
| Aug 27, 2025 | 11.47 | 11.51 | 11.47 | 11.51 | 11.51 | 0.17% | 6,400 |
| Aug 26, 2025 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | -0.35% | 111 |
| Aug 25, 2025 | 11.57 | 11.57 | 11.51 | 11.53 | 11.49 | -0.26% | 9,200 |
| Aug 22, 2025 | 11.52 | 11.57 | 11.52 | 11.56 | 11.51 | 0.26% | 18,100 |
| Aug 21, 2025 | 11.50 | 11.53 | 11.50 | 11.53 | 11.49 | 0.09% | 3,900 |
| Aug 20, 2025 | 11.51 | 11.53 | 11.51 | 11.52 | 11.48 | 0.35% | 19,400 |
| Aug 19, 2025 | 11.45 | 11.50 | 11.45 | 11.48 | 11.44 | 0.17% | 8,044 |
| Aug 18, 2025 | 11.49 | 11.49 | 11.46 | 11.46 | 11.42 | -0.09% | 6,300 |
| Aug 15, 2025 | 11.46 | 11.49 | 11.46 | 11.47 | 11.43 | 0.09% | 2,715 |
| Aug 14, 2025 | 11.49 | 11.49 | 11.46 | 11.46 | 11.42 | -0.26% | 11,800 |
| Aug 13, 2025 | 11.44 | 11.49 | 11.44 | 11.49 | 11.45 | 0.61% | 7,400 |
| Aug 12, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.38 | - | 3,000 |
| Aug 11, 2025 | 11.40 | 11.45 | 11.40 | 11.42 | 11.38 | -0.09% | 3,521 |
| Aug 8, 2025 | 11.44 | 11.44 | 11.42 | 11.43 | 11.39 | 0.18% | 12,245 |
| Aug 7, 2025 | 11.42 | 11.42 | 11.41 | 11.41 | 11.37 | -0.09% | 11,019 |
| Aug 6, 2025 | 11.45 | 11.45 | 11.42 | 11.42 | 11.38 | - | 22,810 |
| Aug 5, 2025 | 11.39 | 11.43 | 11.39 | 11.42 | 11.38 | 0.44% | 39,500 |
| Aug 1, 2025 | 11.39 | 11.39 | 11.36 | 11.37 | 11.33 | -0.18% | 9,800 |
| Jul 31, 2025 | 11.40 | 11.42 | 11.39 | 11.39 | 11.35 | -0.09% | 3,721 |
| Jul 30, 2025 | 11.43 | 11.43 | 11.39 | 11.40 | 11.36 | -0.09% | 8,645 |
| Jul 29, 2025 | 11.37 | 11.41 | 11.37 | 11.41 | 11.37 | 0.35% | 7,700 |
| Jul 28, 2025 | 11.44 | 11.44 | 11.36 | 11.37 | 11.33 | -0.61% | 18,933 |
| Jul 25, 2025 | 11.42 | 11.44 | 11.42 | 11.44 | 11.40 | 0.35% | 5,030 |
| Jul 24, 2025 | 11.40 | 11.40 | 11.38 | 11.40 | 11.36 | 0.09% | 19,000 |
| Jul 23, 2025 | 11.39 | 11.39 | 11.39 | 11.39 | 11.35 | -0.09% | 2,035 |
| Jul 22, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.36 | 0.26% | 200 |
| Jul 21, 2025 | 11.35 | 11.40 | 11.35 | 11.37 | 11.33 | - | 12,100 |
| Jul 18, 2025 | 11.37 | 11.38 | 11.37 | 11.37 | 11.33 | -0.09% | 8,300 |
| Jul 17, 2025 | 11.35 | 11.39 | 11.35 | 11.38 | 11.34 | 0.35% | 36,900 |
| Jul 16, 2025 | 11.36 | 11.36 | 11.32 | 11.34 | 11.30 | 0.09% | 2,000 |
| Jul 15, 2025 | 11.39 | 11.39 | 11.33 | 11.33 | 11.29 | -0.53% | 2,820 |
| Jul 14, 2025 | 11.40 | 11.40 | 11.36 | 11.39 | 11.35 | 0.09% | 21,600 |
| Jul 11, 2025 | 11.41 | 11.41 | 11.37 | 11.38 | 11.34 | -0.44% | 15,600 |
| Jul 10, 2025 | 11.40 | 11.43 | 11.40 | 11.43 | 11.39 | 0.35% | 18,149 |
| Jul 9, 2025 | 11.37 | 11.39 | 11.37 | 11.39 | 11.35 | 0.18% | 10,120 |
| Jul 8, 2025 | 11.35 | 11.38 | 11.35 | 11.37 | 11.33 | 0.18% | 8,800 |
| Jul 7, 2025 | 11.38 | 11.38 | 11.35 | 11.35 | 11.31 | -0.18% | 4,500 |
| Jul 4, 2025 | 11.39 | 11.39 | 11.37 | 11.37 | 11.33 | 0.18% | 4,400 |
| Jul 3, 2025 | 11.38 | 11.38 | 11.35 | 11.35 | 11.31 | 0.09% | 20,400 |
| Jul 2, 2025 | 11.35 | 11.35 | 11.34 | 11.34 | 11.30 | -0.09% | 49,511 |
| Jun 30, 2025 | 11.31 | 11.35 | 11.31 | 11.35 | 11.31 | 0.27% | 7,412 |
| Jun 27, 2025 | 11.28 | 11.34 | 11.28 | 11.32 | 11.32 | 0.18% | 11,507 |
| Jun 26, 2025 | 11.26 | 11.30 | 11.26 | 11.30 | 11.30 | - | 8,325 |
| Jun 25, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.62% | 900 |