iShares Diversified Monthly Income ETF (TSX:XTR)
Canada · Delayed Price · Currency is CAD 11.69
-0.01 (-0.09%)
At close: Dec 19, 2025
TSX:XTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 11.67 | 11.72 | 11.67 | 11.69 | 11.69 | -0.09% | 19,045 |
| Dec 18, 2025 | 11.69 | 11.71 | 11.69 | 11.70 | 11.70 | 0.09% | 12,634 |
| Dec 17, 2025 | 11.68 | 11.69 | 11.67 | 11.69 | 11.69 | 0.09% | 15,849 |
| Dec 16, 2025 | 11.71 | 11.71 | 11.68 | 11.68 | 11.68 | -0.30% | 6,528 |
| Dec 15, 2025 | 11.71 | 11.72 | 11.70 | 11.72 | 11.72 | 0.21% | 4,726 |
| Dec 12, 2025 | 11.72 | 11.72 | 11.69 | 11.69 | 11.69 | -0.04% | 6,944 |
| Dec 11, 2025 | 11.71 | 11.71 | 11.70 | 11.70 | 11.70 | 0.13% | 5,772 |
| Dec 10, 2025 | 11.63 | 11.68 | 11.63 | 11.68 | 11.68 | 0.34% | 7,598 |
| Dec 9, 2025 | 11.70 | 11.70 | 11.64 | 11.64 | 11.64 | -0.09% | 18,353 |
| Dec 8, 2025 | 11.69 | 11.69 | 11.65 | 11.65 | 11.65 | -0.30% | 2,581 |
| Dec 5, 2025 | 11.74 | 11.74 | 11.69 | 11.69 | 11.69 | -0.64% | 12,849 |
| Dec 4, 2025 | 11.77 | 11.77 | 11.75 | 11.76 | 11.76 | 0.09% | 4,320 |
| Dec 3, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 0.17% | 6,633 |
| Dec 2, 2025 | 11.76 | 11.76 | 11.72 | 11.73 | 11.73 | -0.17% | 6,153 |
| Dec 1, 2025 | 11.79 | 11.79 | 11.75 | 11.75 | 11.75 | -0.59% | 8,363 |
| 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 |