iShares Diversified Monthly Income ETF (TSX:XTR)
Canada · Delayed Price · Currency is CAD 12.09
0.00 (0.00%)
May 12, 2026, 3:59 PM EST
TSX:XTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 12.11 | 12.11 | 12.05 | 12.09 | - | 0.04% | 14,338 |
| May 11, 2026 | 12.07 | 12.11 | 12.07 | 12.09 | 12.09 | -0.12% | 28,686 |
| May 8, 2026 | 12.10 | 12.11 | 12.09 | 12.10 | 12.10 | 0.41% | 7,424 |
| May 7, 2026 | 12.13 | 12.13 | 12.04 | 12.05 | 12.05 | -0.41% | 24,860 |
| May 6, 2026 | 12.11 | 12.11 | 12.09 | 12.10 | 12.10 | 0.33% | 14,972 |
| May 5, 2026 | 11.98 | 12.06 | 11.98 | 12.06 | 12.06 | 0.50% | 17,186 |
| May 4, 2026 | 12.04 | 12.04 | 12.00 | 12.00 | 12.00 | -0.58% | 9,121 |
| May 1, 2026 | 12.09 | 12.09 | 12.06 | 12.07 | 12.07 | - | 2,433 |
| Apr 30, 2026 | 12.01 | 12.07 | 12.01 | 12.07 | 12.07 | 0.92% | 3,977 |
| Apr 29, 2026 | 12.02 | 12.02 | 11.95 | 11.96 | 11.96 | -0.50% | 17,476 |
| Apr 28, 2026 | 12.03 | 12.03 | 12.00 | 12.02 | 12.02 | 0.17% | 16,502 |
| Apr 27, 2026 | 12.03 | 12.03 | 11.98 | 12.00 | 12.00 | -0.58% | 3,614 |
| Apr 24, 2026 | 12.04 | 12.07 | 12.04 | 12.07 | 12.03 | 0.08% | 18,228 |
| Apr 23, 2026 | 12.00 | 12.06 | 12.00 | 12.06 | 12.02 | 0.42% | 4,408 |
| Apr 22, 2026 | 12.02 | 12.06 | 12.01 | 12.01 | 11.97 | - | 5,293 |
| Apr 21, 2026 | 12.04 | 12.04 | 12.01 | 12.01 | 11.97 | -0.50% | 2,635 |
| Apr 20, 2026 | 12.05 | 12.09 | 12.05 | 12.07 | 12.03 | -0.08% | 15,270 |
| Apr 17, 2026 | 12.06 | 12.08 | 12.06 | 12.08 | 12.04 | 0.42% | 2,458 |
| Apr 16, 2026 | 12.10 | 12.10 | 12.02 | 12.03 | 11.99 | -0.12% | 6,429 |
| Apr 15, 2026 | 12.09 | 12.09 | 12.02 | 12.05 | 12.01 | -0.04% | 6,812 |
| Apr 14, 2026 | 11.99 | 12.05 | 11.99 | 12.05 | 12.01 | 0.12% | 10,210 |
| Apr 13, 2026 | 12.00 | 12.04 | 11.99 | 12.04 | 12.00 | 0.12% | 6,808 |
| Apr 10, 2026 | 12.05 | 12.05 | 12.01 | 12.02 | 11.98 | - | 8,408 |
| Apr 9, 2026 | 12.04 | 12.04 | 12.02 | 12.02 | 11.98 | -0.17% | 3,458 |
| Apr 8, 2026 | 12.00 | 12.05 | 12.00 | 12.04 | 12.00 | 0.75% | 13,029 |
| Apr 7, 2026 | 11.98 | 11.98 | 11.93 | 11.95 | 11.91 | - | 6,713 |
| Apr 6, 2026 | 11.91 | 11.97 | 11.91 | 11.95 | 11.91 | - | 10,525 |
| Apr 2, 2026 | 11.90 | 11.95 | 11.90 | 11.95 | 11.91 | 0.34% | 8,877 |
| Apr 1, 2026 | 11.94 | 11.94 | 11.90 | 11.91 | 11.87 | -0.08% | 13,157 |
| Mar 31, 2026 | 11.92 | 11.92 | 11.89 | 11.92 | 11.88 | 0.63% | 13,448 |
| Mar 30, 2026 | 11.88 | 11.90 | 11.85 | 11.85 | 11.81 | 0.42% | 12,969 |
| Mar 27, 2026 | 11.76 | 11.83 | 11.76 | 11.80 | 11.76 | -0.08% | 3,585 |
| Mar 26, 2026 | 11.87 | 11.87 | 11.81 | 11.81 | 11.77 | -0.88% | 4,567 |
| Mar 25, 2026 | 11.91 | 11.91 | 11.87 | 11.91 | 11.83 | 0.76% | 4,556 |
| Mar 24, 2026 | 11.82 | 11.85 | 11.79 | 11.82 | 11.74 | -0.17% | 5,226 |
| Mar 23, 2026 | 11.75 | 11.85 | 11.75 | 11.84 | 11.76 | 0.77% | 9,554 |
| Mar 20, 2026 | 11.81 | 11.82 | 11.75 | 11.75 | 11.67 | -0.84% | 5,699 |
| Mar 19, 2026 | 11.86 | 11.86 | 11.82 | 11.85 | 11.77 | -0.25% | 17,781 |
| Mar 18, 2026 | 11.96 | 11.96 | 11.88 | 11.88 | 11.80 | -0.67% | 11,122 |
| Mar 17, 2026 | 11.95 | 12.00 | 11.95 | 11.96 | 11.88 | 0.13% | 7,337 |
| Mar 16, 2026 | 11.88 | 11.95 | 11.88 | 11.95 | 11.87 | 0.55% | 4,559 |
| Mar 13, 2026 | 11.93 | 11.93 | 11.88 | 11.88 | 11.80 | - | 2,564 |
| Mar 12, 2026 | 11.87 | 11.91 | 11.87 | 11.88 | 11.80 | -0.17% | 9,452 |
| Mar 11, 2026 | 11.92 | 11.92 | 11.90 | 11.90 | 11.82 | -0.42% | 2,883 |
| Mar 10, 2026 | 11.95 | 11.99 | 11.95 | 11.95 | 11.87 | -0.17% | 2,566 |
| Mar 9, 2026 | 11.84 | 11.97 | 11.84 | 11.97 | 11.89 | 0.25% | 32,183 |
| Mar 6, 2026 | 12.00 | 12.00 | 11.93 | 11.94 | 11.86 | -0.71% | 11,660 |
| Mar 5, 2026 | 12.05 | 12.05 | 12.03 | 12.03 | 11.94 | -0.46% | 3,074 |
| Mar 4, 2026 | 12.07 | 12.09 | 12.07 | 12.08 | 12.00 | - | 13,298 |
| Mar 3, 2026 | 12.11 | 12.11 | 12.04 | 12.08 | 12.00 | -0.58% | 13,435 |