iShares Diversified Monthly Income ETF (TSX:XTR)
Canada · Delayed Price · Currency is CAD 11.69
-0.01 (-0.09%)
Oct 7, 2025, 2:30 PM EDT
TSX:XTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | -0.26% | 2,150 |
| Oct 6, 2025 | 11.70 | 11.71 | 11.70 | 11.70 | 11.70 | -0.17% | 7,200 |
| Oct 3, 2025 | 11.73 | 11.73 | 11.71 | 11.72 | 11.72 | 0.26% | 10,732 |
| Oct 2, 2025 | 11.72 | 11.72 | 11.68 | 11.69 | 11.69 | -0.09% | 16,302 |
| Oct 1, 2025 | 11.70 | 11.71 | 11.67 | 11.70 | 11.70 | 0.09% | 13,000 |
| Sep 30, 2025 | 11.63 | 11.69 | 11.63 | 11.69 | 11.69 | 0.26% | 5,900 |
| Sep 29, 2025 | 11.67 | 11.67 | 11.64 | 11.66 | 11.66 | 0.17% | 6,800 |
| Sep 26, 2025 | 11.66 | 11.66 | 11.64 | 11.64 | 11.64 | 0.09% | 4,600 |
| Sep 25, 2025 | 11.60 | 11.63 | 11.60 | 11.63 | 11.63 | - | 13,000 |
| Sep 24, 2025 | 11.65 | 11.65 | 11.63 | 11.63 | 11.63 | -0.34% | 1,800 |
| Sep 23, 2025 | 11.64 | 11.67 | 11.64 | 11.67 | 11.63 | 0.09% | 4,000 |
| Sep 22, 2025 | 11.68 | 11.68 | 11.64 | 11.66 | 11.62 | - | 8,700 |
| Sep 19, 2025 | 11.70 | 11.70 | 11.65 | 11.66 | 11.62 | 0.17% | 20,000 |
| Sep 18, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.60 | 0.09% | 104 |
| Sep 17, 2025 | 11.61 | 11.65 | 11.61 | 11.63 | 11.59 | 0.09% | 2,200 |
| Sep 16, 2025 | 11.61 | 11.63 | 11.61 | 11.62 | 11.58 | - | 6,200 |
| Sep 15, 2025 | 11.65 | 11.65 | 11.62 | 11.62 | 11.58 | -0.26% | 10,439 |
| Sep 12, 2025 | 11.69 | 11.69 | 11.65 | 11.65 | 11.61 | -0.17% | 40,243 |
| Sep 11, 2025 | 11.62 | 11.67 | 11.62 | 11.67 | 11.63 | 0.43% | 25,607 |
| Sep 10, 2025 | 11.60 | 11.62 | 11.60 | 11.62 | 11.58 | 0.17% | 7,400 |
| Sep 9, 2025 | 11.56 | 11.62 | 11.56 | 11.60 | 11.56 | 0.26% | 14,000 |
| Sep 8, 2025 | 11.61 | 11.61 | 11.57 | 11.57 | 11.53 | - | 2,032 |
| Sep 5, 2025 | 11.60 | 11.60 | 11.57 | 11.57 | 11.53 | 0.09% | 4,728 |
| Sep 4, 2025 | 11.51 | 11.56 | 11.51 | 11.56 | 11.52 | 0.43% | 1,614 |
| Sep 3, 2025 | 11.49 | 11.51 | 11.49 | 11.51 | 11.47 | 0.26% | 2,702 |
| Sep 2, 2025 | 11.47 | 11.49 | 11.47 | 11.48 | 11.44 | -0.35% | 15,318 |
| Aug 29, 2025 | 11.48 | 11.52 | 11.48 | 11.52 | 11.48 | 0.26% | 7,033 |
| Aug 28, 2025 | 11.53 | 11.53 | 11.49 | 11.49 | 11.45 | -0.17% | 5,300 |
| Aug 27, 2025 | 11.47 | 11.51 | 11.47 | 11.51 | 11.47 | 0.17% | 6,400 |
| Aug 26, 2025 | 11.49 | 11.49 | 11.49 | 11.49 | 11.45 | -0.35% | 111 |
| Aug 25, 2025 | 11.57 | 11.57 | 11.51 | 11.53 | 11.45 | -0.26% | 9,200 |
| Aug 22, 2025 | 11.52 | 11.57 | 11.52 | 11.56 | 11.48 | 0.26% | 18,100 |
| Aug 21, 2025 | 11.50 | 11.53 | 11.50 | 11.53 | 11.45 | 0.09% | 3,900 |
| Aug 20, 2025 | 11.51 | 11.53 | 11.51 | 11.52 | 11.44 | 0.35% | 19,400 |
| Aug 19, 2025 | 11.45 | 11.50 | 11.45 | 11.48 | 11.40 | 0.17% | 8,044 |
| Aug 18, 2025 | 11.49 | 11.49 | 11.46 | 11.46 | 11.38 | -0.09% | 6,300 |
| Aug 15, 2025 | 11.46 | 11.49 | 11.46 | 11.47 | 11.39 | 0.09% | 2,715 |
| Aug 14, 2025 | 11.49 | 11.49 | 11.46 | 11.46 | 11.38 | -0.26% | 11,800 |
| Aug 13, 2025 | 11.44 | 11.49 | 11.44 | 11.49 | 11.41 | 0.61% | 7,400 |
| Aug 12, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.34 | - | 3,000 |
| Aug 11, 2025 | 11.40 | 11.45 | 11.40 | 11.42 | 11.34 | -0.09% | 3,521 |
| Aug 8, 2025 | 11.44 | 11.44 | 11.42 | 11.43 | 11.35 | 0.18% | 12,245 |
| Aug 7, 2025 | 11.42 | 11.42 | 11.41 | 11.41 | 11.33 | -0.09% | 11,019 |
| Aug 6, 2025 | 11.45 | 11.45 | 11.42 | 11.42 | 11.34 | - | 22,810 |
| Aug 5, 2025 | 11.39 | 11.43 | 11.39 | 11.42 | 11.34 | 0.44% | 39,500 |
| Aug 1, 2025 | 11.39 | 11.39 | 11.36 | 11.37 | 11.29 | -0.18% | 9,800 |
| Jul 31, 2025 | 11.40 | 11.42 | 11.39 | 11.39 | 11.31 | -0.09% | 3,721 |
| Jul 30, 2025 | 11.43 | 11.43 | 11.39 | 11.40 | 11.32 | -0.09% | 8,645 |
| Jul 29, 2025 | 11.37 | 11.41 | 11.37 | 11.41 | 11.33 | 0.35% | 7,700 |
| Jul 28, 2025 | 11.44 | 11.44 | 11.36 | 11.37 | 11.29 | -0.61% | 18,933 |