iShares Diversified Monthly Income ETF (TSX:XTR)
Canada
· Delayed Price · Currency is CAD 11.09
+0.08 (0.73%)
Apr 17, 2025, 2:33 PM EDT
TSX:XTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 11.04 | 11.09 | 11.04 | 11.09 | 11.09 | 0.73% | 25,893 |
| Apr 16, 2025 | 11.07 | 11.09 | 11.01 | 11.01 | 11.01 | -0.45% | 14,000 |
| Apr 15, 2025 | 11.04 | 11.07 | 11.04 | 11.06 | 11.06 | 0.27% | 3,500 |
| Apr 14, 2025 | 10.95 | 11.03 | 10.95 | 11.03 | 11.03 | 1.01% | 4,400 |
| Apr 11, 2025 | 10.82 | 10.92 | 10.82 | 10.92 | 10.92 | 0.65% | 3,544 |
| Apr 10, 2025 | 10.98 | 10.98 | 10.77 | 10.85 | 10.85 | -1.45% | 20,800 |
| Apr 9, 2025 | 10.79 | 11.01 | 10.73 | 11.01 | 11.01 | 1.57% | 10,600 |
| Apr 8, 2025 | 11.00 | 11.01 | 10.81 | 10.84 | 10.84 | -0.91% | 24,834 |
| Apr 7, 2025 | 10.85 | 11.05 | 10.85 | 10.94 | 10.94 | -1.62% | 67,400 |
| Apr 4, 2025 | 11.33 | 11.33 | 11.12 | 11.12 | 11.12 | -2.28% | 9,600 |
| Apr 3, 2025 | 11.44 | 11.44 | 11.38 | 11.38 | 11.38 | -1.22% | 2,130 |
| Apr 2, 2025 | 11.49 | 11.52 | 11.49 | 11.52 | 11.52 | 0.09% | 6,441 |
| Apr 1, 2025 | 11.55 | 11.55 | 11.51 | 11.51 | 11.51 | -0.17% | 4,100 |
| Mar 31, 2025 | 11.45 | 11.54 | 11.45 | 11.53 | 11.53 | 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 |
| Mar 3, 2025 | 11.55 | 11.58 | 11.54 | 11.58 | 11.54 | 0.09% | 37,400 |
| Feb 28, 2025 | 11.49 | 11.57 | 11.49 | 11.57 | 11.52 | 0.70% | 49,800 |
| Feb 27, 2025 | 11.51 | 11.52 | 11.49 | 11.49 | 11.45 | 0.09% | 37,821 |
| Feb 26, 2025 | 11.50 | 11.51 | 11.48 | 11.48 | 11.48 | -0.17% | 9,234 |
| Feb 25, 2025 | 11.46 | 11.50 | 11.46 | 11.50 | 11.50 | 0.09% | 31,100 |
| Feb 24, 2025 | 11.44 | 11.49 | 11.44 | 11.49 | 11.45 | 0.26% | 16,320 |
| Feb 21, 2025 | 11.41 | 11.47 | 11.41 | 11.46 | 11.42 | 0.35% | 3,504 |
| Feb 20, 2025 | 11.39 | 11.42 | 11.39 | 11.42 | 11.38 | 0.09% | 9,000 |
| Feb 19, 2025 | 11.38 | 11.41 | 11.38 | 11.41 | 11.37 | 0.26% | 1,808 |
| Feb 18, 2025 | 11.38 | 11.38 | 11.35 | 11.38 | 11.34 | 0.09% | 10,235 |
| Feb 14, 2025 | 11.41 | 11.41 | 11.37 | 11.37 | 11.33 | -0.26% | 8,925 |
| Feb 13, 2025 | 11.37 | 11.41 | 11.37 | 11.40 | 11.36 | 0.26% | 12,000 |
| Feb 12, 2025 | 11.35 | 11.38 | 11.35 | 11.37 | 11.33 | -0.44% | 13,244 |
| Feb 11, 2025 | 11.42 | 11.42 | 11.38 | 11.42 | 11.38 | 0.18% | 24,300 |
| Feb 10, 2025 | 11.39 | 11.40 | 11.39 | 11.40 | 11.36 | 0.44% | 14,900 |
| Feb 7, 2025 | 11.38 | 11.38 | 11.35 | 11.35 | 11.31 | -0.44% | 11,927 |
| Feb 6, 2025 | 11.45 | 11.45 | 11.39 | 11.40 | 11.36 | -0.09% | 6,306 |