iShares Diversified Monthly Income ETF (TSX:XTR)
Canada
· Delayed Price · Currency is CAD 11.24
-0.02 (-0.18%)
May 13, 2025, 2:17 PM EDT
TSX:XTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.23 | -0.18% | 1,947 |
| May 12, 2025 | 11.25 | 11.27 | 11.25 | 11.26 | 11.26 | 0.27% | 24,448 |
| May 9, 2025 | 11.20 | 11.24 | 11.20 | 11.23 | 11.23 | -0.09% | 6,618 |
| May 8, 2025 | 11.24 | 11.24 | 11.22 | 11.24 | 11.24 | 0.18% | 3,700 |
| May 7, 2025 | 11.20 | 11.22 | 11.20 | 11.22 | 11.22 | 0.90% | 6,144 |
| May 6, 2025 | 11.15 | 11.15 | 11.12 | 11.12 | 11.12 | -0.36% | 3,000 |
| May 5, 2025 | 11.16 | 11.16 | 11.15 | 11.16 | 11.16 | -0.18% | 3,916 |
| May 2, 2025 | 11.15 | 11.18 | 11.15 | 11.18 | 11.18 | 0.09% | 3,934 |
| May 1, 2025 | 11.17 | 11.18 | 11.15 | 11.17 | 11.17 | 0.18% | 7,434 |
| Apr 30, 2025 | 11.18 | 11.18 | 11.11 | 11.15 | 11.15 | -0.27% | 1,210 |
| Apr 29, 2025 | 11.12 | 11.18 | 11.12 | 11.18 | 11.18 | 0.54% | 14,200 |
| Apr 28, 2025 | 11.12 | 11.12 | 11.11 | 11.12 | 11.12 | 0.63% | 14,602 |
| Apr 25, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -0.72% | 2,400 |
| Apr 24, 2025 | 11.10 | 11.14 | 11.10 | 11.13 | 11.09 | 0.27% | 4,803 |
| Apr 23, 2025 | 11.12 | 11.15 | 11.09 | 11.10 | 11.06 | 0.45% | 22,600 |
| Apr 22, 2025 | 11.03 | 11.05 | 11.03 | 11.05 | 11.01 | 0.82% | 8,336 |
| Apr 21, 2025 | 10.98 | 10.98 | 10.92 | 10.96 | 10.92 | -1.17% | 15,300 |
| Apr 17, 2025 | 11.04 | 11.09 | 11.04 | 11.09 | 11.05 | 0.73% | 25,900 |
| Apr 16, 2025 | 11.07 | 11.09 | 11.01 | 11.01 | 10.97 | -0.45% | 14,000 |
| Apr 15, 2025 | 11.04 | 11.07 | 11.04 | 11.06 | 11.02 | 0.27% | 3,500 |
| Apr 14, 2025 | 10.95 | 11.03 | 10.95 | 11.03 | 10.99 | 1.01% | 4,400 |
| Apr 11, 2025 | 10.82 | 10.92 | 10.82 | 10.92 | 10.88 | 0.65% | 3,544 |
| Apr 10, 2025 | 10.98 | 10.98 | 10.77 | 10.85 | 10.81 | -1.45% | 20,800 |
| Apr 9, 2025 | 10.79 | 11.01 | 10.73 | 11.01 | 10.97 | 1.57% | 10,600 |
| Apr 8, 2025 | 11.00 | 11.01 | 10.81 | 10.84 | 10.80 | -0.91% | 24,834 |
| Apr 7, 2025 | 10.85 | 11.05 | 10.85 | 10.94 | 10.90 | -1.62% | 67,400 |
| Apr 4, 2025 | 11.33 | 11.33 | 11.12 | 11.12 | 11.08 | -2.28% | 9,600 |
| Apr 3, 2025 | 11.44 | 11.44 | 11.38 | 11.38 | 11.34 | -1.22% | 2,130 |
| Apr 2, 2025 | 11.49 | 11.52 | 11.49 | 11.52 | 11.48 | 0.09% | 6,441 |
| Apr 1, 2025 | 11.55 | 11.55 | 11.51 | 11.51 | 11.47 | -0.17% | 4,100 |
| Mar 31, 2025 | 11.45 | 11.54 | 11.45 | 11.53 | 11.49 | 0.79% | 9,416 |
| Mar 28, 2025 | 11.41 | 11.44 | 11.41 | 11.44 | 11.44 | - | 6,900 |
| Mar 27, 2025 | 11.39 | 11.44 | 11.39 | 11.44 | 11.44 | 0.18% | 4,900 |
| Mar 26, 2025 | 11.40 | 11.43 | 11.40 | 11.42 | 11.42 | -0.35% | 5,700 |
| Mar 25, 2025 | 11.52 | 11.52 | 11.46 | 11.46 | 11.42 | -0.17% | 19,600 |
| Mar 24, 2025 | 11.46 | 11.48 | 11.46 | 11.48 | 11.44 | 0.17% | 13,119 |
| Mar 21, 2025 | 11.44 | 11.46 | 11.44 | 11.46 | 11.42 | -0.26% | 8,300 |
| Mar 20, 2025 | 11.50 | 11.51 | 11.49 | 11.49 | 11.45 | -0.09% | 9,916 |
| Mar 19, 2025 | 11.42 | 11.50 | 11.42 | 11.50 | 11.45 | 0.61% | 7,909 |
| Mar 18, 2025 | 11.44 | 11.44 | 11.42 | 11.43 | 11.39 | -0.35% | 11,100 |
| Mar 17, 2025 | 11.39 | 11.47 | 11.39 | 11.47 | 11.42 | 0.53% | 28,047 |
| Mar 14, 2025 | 11.38 | 11.42 | 11.38 | 11.41 | 11.37 | 0.53% | 1,900 |
| Mar 13, 2025 | 11.32 | 11.36 | 11.32 | 11.35 | 11.31 | -0.18% | 26,338 |
| Mar 12, 2025 | 11.38 | 11.39 | 11.36 | 11.37 | 11.33 | -0.26% | 10,401 |
| Mar 11, 2025 | 11.44 | 11.45 | 11.40 | 11.40 | 11.36 | -0.78% | 11,900 |
| Mar 10, 2025 | 11.45 | 11.55 | 11.45 | 11.49 | 11.45 | 0.17% | 11,400 |
| Mar 7, 2025 | 11.40 | 11.48 | 11.40 | 11.47 | 11.43 | 0.79% | 3,334 |
| Mar 6, 2025 | 11.40 | 11.40 | 11.35 | 11.38 | 11.34 | -0.35% | 23,000 |
| Mar 5, 2025 | 11.40 | 11.42 | 11.40 | 11.42 | 11.38 | -0.52% | 9,500 |
| Mar 4, 2025 | 11.49 | 11.52 | 11.48 | 11.48 | 11.43 | -0.86% | 16,445 |