iShares Diversified Monthly Income ETF (TSX:XTR)
Canada · Delayed Price · Currency is CAD 12.35
+0.03 (0.24%)
Oct 21, 2026, 12:51 PM EDT
TSX:XTR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 12.31 | 12.35 | 12.31 | 12.35 | 12.35 | 0.24% | 3,393 |
| Oct 20, 2026 | 12.26 | 12.32 | 12.26 | 12.32 | 12.32 | 0.45% | 18,194 |
| Oct 19, 2026 | 12.32 | 12.32 | 12.27 | 12.27 | 12.27 | -0.69% | 55,361 |
| Oct 16, 2026 | 12.33 | 12.37 | 12.33 | 12.35 | 12.35 | 0.32% | 10,812 |
| Oct 15, 2026 | 12.27 | 12.33 | 12.27 | 12.31 | 12.31 | 0.33% | 9,537 |
| Oct 14, 2026 | 12.28 | 12.28 | 12.24 | 12.27 | 12.27 | -0.08% | 3,808 |
| Oct 13, 2026 | 12.23 | 12.28 | 12.23 | 12.28 | 12.28 | 0.49% | 15,333 |
| Oct 9, 2026 | 12.19 | 12.22 | 12.19 | 12.22 | 12.22 | 0.37% | 7,532 |
| Oct 8, 2026 | 12.12 | 12.18 | 12.12 | 12.18 | 12.18 | 0.29% | 3,840 |
| Oct 7, 2026 | 12.15 | 12.15 | 12.14 | 12.14 | 12.14 | -0.37% | 10,381 |
| Oct 6, 2026 | 12.13 | 12.20 | 12.13 | 12.19 | 12.19 | 0.21% | 11,615 |
| Oct 5, 2026 | 12.14 | 12.16 | 12.14 | 12.16 | 12.16 | 0.08% | 14,643 |
| Oct 2, 2026 | 12.13 | 12.17 | 12.13 | 12.15 | 12.15 | 0.25% | 18,009 |
| Oct 1, 2026 | 12.10 | 12.12 | 12.05 | 12.12 | 12.12 | - | 16,061 |
| Sep 30, 2026 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | -0.16% | 1,330 |
| Sep 29, 2026 | 12.15 | 12.16 | 12.13 | 12.14 | 12.14 | -0.33% | 18,682 |
| Sep 28, 2026 | 12.20 | 12.20 | 12.16 | 12.18 | 12.18 | -0.25% | 12,034 |
| Sep 25, 2026 | 12.22 | 12.22 | 12.18 | 12.21 | 12.21 | 0.16% | 17,325 |
| Sep 24, 2026 | 12.20 | 12.20 | 12.18 | 12.19 | 12.19 | -0.16% | 10,097 |
| Sep 23, 2026 | 12.29 | 12.29 | 12.25 | 12.25 | 12.21 | -0.73% | 8,375 |
| Sep 22, 2026 | 12.36 | 12.36 | 12.33 | 12.34 | 12.30 | 0.16% | 11,073 |
| Sep 21, 2026 | 12.30 | 12.33 | 12.30 | 12.32 | 12.28 | 0.08% | 6,705 |
| Sep 18, 2026 | 12.30 | 12.31 | 12.30 | 12.31 | 12.27 | -0.32% | 1,917 |
| Sep 17, 2026 | 12.35 | 12.35 | 12.32 | 12.35 | 12.31 | 0.49% | 7,237 |
| Sep 16, 2026 | 12.31 | 12.32 | 12.29 | 12.29 | 12.25 | 0.08% | 3,036 |
| Sep 15, 2026 | 12.25 | 12.28 | 12.25 | 12.28 | 12.24 | -0.08% | 7,601 |
| Sep 14, 2026 | 12.26 | 12.31 | 12.26 | 12.29 | 12.25 | 0.24% | 10,423 |
| Sep 11, 2026 | 12.25 | 12.28 | 12.25 | 12.26 | 12.22 | 0.08% | 2,768 |
| Sep 10, 2026 | 12.28 | 12.28 | 12.23 | 12.25 | 12.21 | -0.41% | 7,428 |
| Sep 9, 2026 | 12.33 | 12.33 | 12.30 | 12.30 | 12.26 | -0.32% | 5,736 |
| Sep 8, 2026 | 12.35 | 12.36 | 12.33 | 12.34 | 12.30 | -0.52% | 21,175 |
| Sep 4, 2026 | 12.42 | 12.43 | 12.41 | 12.41 | 12.36 | -0.12% | 5,185 |
| Sep 3, 2026 | 12.40 | 12.43 | 12.40 | 12.42 | 12.38 | 0.32% | 5,525 |
| Sep 2, 2026 | 12.37 | 12.39 | 12.37 | 12.38 | 12.34 | 0.08% | 3,717 |
| Sep 1, 2026 | 12.36 | 12.40 | 12.36 | 12.37 | 12.33 | -0.08% | 17,264 |
| Aug 31, 2026 | 12.40 | 12.40 | 12.36 | 12.38 | 12.34 | -0.16% | 7,073 |
| Aug 28, 2026 | 12.45 | 12.45 | 12.40 | 12.40 | 12.36 | 0.08% | 2,346 |
| Aug 27, 2026 | 12.43 | 12.43 | 12.39 | 12.39 | 12.35 | -0.48% | 17,128 |
| Aug 26, 2026 | 12.43 | 12.45 | 12.43 | 12.45 | 12.41 | - | 2,770 |
| Aug 25, 2026 | 12.46 | 12.49 | 12.46 | 12.49 | 12.41 | 0.08% | 1,730 |
| Aug 24, 2026 | 12.43 | 12.48 | 12.43 | 12.48 | 12.40 | 0.40% | 3,538 |
| Aug 21, 2026 | 12.44 | 12.44 | 12.42 | 12.43 | 12.35 | 0.08% | 15,345 |
| Aug 20, 2026 | 12.41 | 12.46 | 12.41 | 12.42 | 12.34 | -0.48% | 15,942 |
| Aug 19, 2026 | 12.52 | 12.53 | 12.48 | 12.48 | 12.40 | -0.16% | 10,701 |
| Aug 18, 2026 | 12.49 | 12.50 | 12.48 | 12.50 | 12.42 | 0.32% | 4,003 |
| Aug 17, 2026 | 12.46 | 12.48 | 12.46 | 12.46 | 12.38 | -0.16% | 5,066 |
| Aug 14, 2026 | 12.53 | 12.53 | 12.48 | 12.48 | 12.40 | -0.32% | 8,122 |
| Aug 13, 2026 | 12.48 | 12.52 | 12.48 | 12.52 | 12.44 | 0.40% | 29,510 |
| Aug 12, 2026 | 12.41 | 12.47 | 12.41 | 12.47 | 12.39 | 0.32% | 12,105 |
| Aug 11, 2026 | 12.46 | 12.46 | 12.43 | 12.43 | 12.35 | 0.08% | 51,713 |