iShares Diversified Monthly Income ETF (TSX:XTR)
Canada · Delayed Price · Currency is CAD 11.82
0.00 (0.00%)
At close: Nov 28, 2025
TSX:XTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 11.83 | 11.84 | 11.80 | 11.82 | 11.82 | - | 20,003 |
| Nov 27, 2025 | 11.83 | 11.83 | 11.79 | 11.82 | 11.82 | 0.08% | 33,587 |
| Nov 26, 2025 | 11.78 | 11.81 | 11.78 | 11.81 | 11.81 | 0.43% | 45,389 |
| Nov 25, 2025 | 11.74 | 11.78 | 11.74 | 11.76 | 11.76 | 0.43% | 1,024 |
| Nov 24, 2025 | 11.70 | 11.71 | 11.70 | 11.71 | 11.71 | 0.13% | 1,770 |
| Nov 21, 2025 | 11.63 | 11.70 | 11.63 | 11.70 | 11.70 | 0.52% | 8,978 |
| Nov 20, 2025 | 11.70 | 11.70 | 11.64 | 11.64 | 11.64 | -0.04% | 3,595 |
| Nov 19, 2025 | 11.65 | 11.65 | 11.64 | 11.64 | 11.64 | -0.43% | 4,672 |
| Nov 18, 2025 | 11.71 | 11.71 | 11.69 | 11.69 | 11.65 | -0.26% | 1,737 |
| Nov 17, 2025 | 11.75 | 11.75 | 11.72 | 11.72 | 11.68 | -0.13% | 7,082 |
| Nov 14, 2025 | 11.72 | 11.74 | 11.71 | 11.74 | 11.69 | 0.04% | 1,198 |
| Nov 13, 2025 | 11.78 | 11.78 | 11.73 | 11.73 | 11.69 | -0.26% | 1,689 |
| Nov 12, 2025 | 11.73 | 11.77 | 11.73 | 11.76 | 11.72 | 0.34% | 6,210 |
| Nov 11, 2025 | 11.66 | 11.72 | 11.66 | 11.72 | 11.68 | 0.51% | 13,596 |
| Nov 10, 2025 | 11.63 | 11.66 | 11.63 | 11.66 | 11.62 | 0.09% | 19,484 |
| Nov 7, 2025 | 11.60 | 11.65 | 11.60 | 11.65 | 11.61 | - | 14,845 |
| Nov 6, 2025 | 11.63 | 11.65 | 11.63 | 11.65 | 11.61 | 0.26% | 11,667 |
| Nov 5, 2025 | 11.60 | 11.64 | 11.60 | 11.62 | 11.58 | 0.17% | 5,580 |
| Nov 4, 2025 | 11.62 | 11.62 | 11.59 | 11.60 | 11.56 | -0.17% | 21,092 |
| Nov 3, 2025 | 11.62 | 11.63 | 11.61 | 11.62 | 11.58 | -0.17% | 16,553 |
| Oct 31, 2025 | 11.61 | 11.64 | 11.61 | 11.64 | 11.60 | - | 6,295 |
| Oct 30, 2025 | 11.63 | 11.64 | 11.63 | 11.64 | 11.60 | 0.26% | 6,260 |
| Oct 29, 2025 | 11.70 | 11.70 | 11.61 | 11.61 | 11.57 | -0.85% | 14,798 |
| Oct 28, 2025 | 11.71 | 11.73 | 11.70 | 11.71 | 11.67 | -0.43% | 15,492 |
| Oct 27, 2025 | 11.74 | 11.76 | 11.74 | 11.76 | 11.68 | 0.09% | 8,200 |
| Oct 24, 2025 | 11.75 | 11.76 | 11.75 | 11.75 | 11.67 | 0.17% | 29,493 |
| Oct 23, 2025 | 11.74 | 11.75 | 11.73 | 11.73 | 11.65 | -0.17% | 12,572 |
| Oct 22, 2025 | 11.76 | 11.76 | 11.75 | 11.75 | 11.67 | 0.09% | 6,548 |
| Oct 21, 2025 | 11.76 | 11.76 | 11.74 | 11.74 | 11.66 | -0.17% | 1,851 |
| Oct 20, 2025 | 11.73 | 11.77 | 11.73 | 11.76 | 11.68 | 0.21% | 12,318 |
| Oct 17, 2025 | 11.73 | 11.74 | 11.72 | 11.74 | 11.66 | -0.13% | 10,049 |
| Oct 16, 2025 | 11.75 | 11.76 | 11.75 | 11.75 | 11.67 | - | 902 |
| Oct 15, 2025 | 11.75 | 11.78 | 11.74 | 11.75 | 11.67 | 0.26% | 17,510 |
| Oct 14, 2025 | 11.66 | 11.72 | 11.66 | 11.72 | 11.64 | 0.69% | 5,211 |
| Oct 10, 2025 | 11.70 | 11.70 | 11.64 | 11.64 | 11.56 | -0.34% | 19,188 |
| Oct 9, 2025 | 11.67 | 11.69 | 11.66 | 11.68 | 11.60 | -0.04% | 3,121 |
| Oct 8, 2025 | 11.75 | 11.75 | 11.68 | 11.69 | 11.61 | -0.04% | 14,763 |
| Oct 7, 2025 | 11.67 | 11.69 | 11.67 | 11.69 | 11.61 | -0.09% | 3,161 |
| Oct 6, 2025 | 11.70 | 11.71 | 11.70 | 11.70 | 11.62 | -0.17% | 7,183 |
| Oct 3, 2025 | 11.73 | 11.73 | 11.71 | 11.72 | 11.64 | 0.26% | 10,732 |
| Oct 2, 2025 | 11.72 | 11.72 | 11.68 | 11.69 | 11.61 | -0.04% | 16,302 |
| Oct 1, 2025 | 11.70 | 11.71 | 11.67 | 11.70 | 11.62 | 0.09% | 12,998 |
| Sep 30, 2025 | 11.63 | 11.69 | 11.63 | 11.69 | 11.61 | 0.26% | 5,892 |
| Sep 29, 2025 | 11.67 | 11.67 | 11.64 | 11.66 | 11.58 | 0.13% | 6,775 |
| Sep 26, 2025 | 11.66 | 11.66 | 11.64 | 11.64 | 11.56 | 0.13% | 4,570 |
| Sep 25, 2025 | 11.60 | 11.63 | 11.60 | 11.63 | 11.55 | -0.04% | 12,950 |
| Sep 24, 2025 | 11.65 | 11.65 | 11.63 | 11.63 | 11.55 | -0.34% | 1,791 |
| Sep 23, 2025 | 11.64 | 11.67 | 11.64 | 11.67 | 11.55 | 0.09% | 3,961 |
| Sep 22, 2025 | 11.68 | 11.68 | 11.64 | 11.66 | 11.54 | 0.04% | 8,687 |
| Sep 19, 2025 | 11.70 | 11.70 | 11.65 | 11.66 | 11.54 | 0.13% | 19,957 |