iShares Diversified Monthly Income ETF (TSX:XTR)
Canada · Delayed Price · Currency is CAD 12.20
-0.01 (-0.04%)
Jun 1, 2026, 3:44 PM EST
TSX:XTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 12.16 | 12.20 | 12.16 | 12.20 | - | - | 7,248 |
| May 29, 2026 | 12.24 | 12.24 | 12.20 | 12.20 | 12.20 | -0.08% | 3,452 |
| May 28, 2026 | 12.20 | 12.23 | 12.20 | 12.21 | 12.21 | -0.08% | 4,196 |
| May 27, 2026 | 12.23 | 12.25 | 12.22 | 12.22 | 12.22 | -0.24% | 11,373 |
| May 26, 2026 | 12.28 | 12.28 | 12.25 | 12.25 | 12.25 | -0.24% | 9,718 |
| May 25, 2026 | 12.23 | 12.29 | 12.23 | 12.28 | 12.28 | 0.49% | 26,302 |
| May 22, 2026 | 12.20 | 12.22 | 12.20 | 12.22 | 12.22 | 0.33% | 4,260 |
| May 21, 2026 | 12.14 | 12.18 | 12.14 | 12.18 | 12.18 | 0.58% | 4,696 |
| May 20, 2026 | 12.10 | 12.17 | 12.10 | 12.15 | 12.11 | 0.41% | 7,108 |
| May 19, 2026 | 12.10 | 12.12 | 12.10 | 12.10 | 12.06 | 0.41% | 7,331 |
| May 15, 2026 | 12.06 | 12.06 | 12.05 | 12.05 | 12.01 | -0.74% | 9,346 |
| May 14, 2026 | 12.07 | 12.15 | 12.07 | 12.14 | 12.10 | 0.41% | 25,274 |
| May 13, 2026 | 12.06 | 12.09 | 12.06 | 12.09 | 12.05 | - | 7,961 |
| May 12, 2026 | 12.11 | 12.11 | 12.05 | 12.09 | 12.05 | 0.04% | 14,438 |
| May 11, 2026 | 12.07 | 12.11 | 12.07 | 12.09 | 12.05 | -0.12% | 28,686 |
| May 8, 2026 | 12.10 | 12.11 | 12.09 | 12.10 | 12.06 | 0.41% | 7,424 |
| May 7, 2026 | 12.13 | 12.13 | 12.04 | 12.05 | 12.01 | -0.41% | 24,860 |
| May 6, 2026 | 12.11 | 12.11 | 12.09 | 12.10 | 12.06 | 0.33% | 14,972 |
| May 5, 2026 | 11.98 | 12.06 | 11.98 | 12.06 | 12.02 | 0.50% | 17,186 |
| May 4, 2026 | 12.04 | 12.04 | 12.00 | 12.00 | 11.96 | -0.58% | 9,121 |
| May 1, 2026 | 12.09 | 12.09 | 12.06 | 12.07 | 12.03 | - | 2,433 |
| Apr 30, 2026 | 12.01 | 12.07 | 12.01 | 12.07 | 12.03 | 0.92% | 3,977 |
| Apr 29, 2026 | 12.02 | 12.02 | 11.95 | 11.96 | 11.92 | -0.50% | 17,476 |
| Apr 28, 2026 | 12.03 | 12.03 | 12.00 | 12.02 | 11.98 | 0.17% | 16,502 |
| Apr 27, 2026 | 12.03 | 12.03 | 11.98 | 12.00 | 11.96 | -0.25% | 3,614 |
| Apr 24, 2026 | 12.04 | 12.07 | 12.04 | 12.07 | 11.99 | 0.08% | 18,228 |
| Apr 23, 2026 | 12.00 | 12.06 | 12.00 | 12.06 | 11.98 | 0.42% | 4,408 |
| Apr 22, 2026 | 12.02 | 12.06 | 12.01 | 12.01 | 11.93 | - | 5,293 |
| Apr 21, 2026 | 12.04 | 12.04 | 12.01 | 12.01 | 11.93 | -0.50% | 2,635 |
| Apr 20, 2026 | 12.05 | 12.09 | 12.05 | 12.07 | 11.99 | -0.08% | 15,270 |
| Apr 17, 2026 | 12.06 | 12.08 | 12.06 | 12.08 | 12.00 | 0.42% | 2,458 |
| Apr 16, 2026 | 12.10 | 12.10 | 12.02 | 12.03 | 11.95 | -0.12% | 6,429 |
| Apr 15, 2026 | 12.09 | 12.09 | 12.02 | 12.05 | 11.97 | -0.04% | 6,812 |
| Apr 14, 2026 | 11.99 | 12.05 | 11.99 | 12.05 | 11.97 | 0.12% | 10,210 |
| Apr 13, 2026 | 12.00 | 12.04 | 11.99 | 12.04 | 11.96 | 0.12% | 6,808 |
| Apr 10, 2026 | 12.05 | 12.05 | 12.01 | 12.02 | 11.94 | - | 8,408 |
| Apr 9, 2026 | 12.04 | 12.04 | 12.02 | 12.02 | 11.94 | -0.17% | 3,458 |
| Apr 8, 2026 | 12.00 | 12.05 | 12.00 | 12.04 | 11.96 | 0.75% | 13,029 |
| Apr 7, 2026 | 11.98 | 11.98 | 11.93 | 11.95 | 11.87 | - | 6,713 |
| Apr 6, 2026 | 11.91 | 11.97 | 11.91 | 11.95 | 11.87 | - | 10,525 |
| Apr 2, 2026 | 11.90 | 11.95 | 11.90 | 11.95 | 11.87 | 0.34% | 8,877 |
| Apr 1, 2026 | 11.94 | 11.94 | 11.90 | 11.91 | 11.83 | -0.08% | 13,157 |
| Mar 31, 2026 | 11.92 | 11.92 | 11.89 | 11.92 | 11.84 | 0.63% | 13,448 |
| Mar 30, 2026 | 11.88 | 11.90 | 11.85 | 11.85 | 11.77 | 0.42% | 12,969 |
| Mar 27, 2026 | 11.76 | 11.83 | 11.76 | 11.80 | 11.72 | -0.08% | 3,585 |
| Mar 26, 2026 | 11.87 | 11.87 | 11.81 | 11.81 | 11.73 | -0.55% | 4,567 |
| Mar 25, 2026 | 11.91 | 11.91 | 11.87 | 11.91 | 11.79 | 0.76% | 4,556 |
| Mar 24, 2026 | 11.82 | 11.85 | 11.79 | 11.82 | 11.70 | -0.17% | 5,226 |
| Mar 23, 2026 | 11.75 | 11.85 | 11.75 | 11.84 | 11.72 | 0.77% | 9,554 |
| Mar 20, 2026 | 11.81 | 11.82 | 11.75 | 11.75 | 11.63 | -0.84% | 5,699 |