iShares S&P TSX 60 Index ETF (XIU)
TSX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722030000 | 34.55 | 0.3 | 0.88 | 34.44 | 34.62 | 34.41 | 2026617 |
| 1721943600 | 34.25 | -0.01 | -0.03 | 34.07 | 34.42 | 34.03 | 3694582 |
| 1721857200 | 34.26 | -0.23 | -0.67 | 34.43 | 34.51 | 34.25 | 2837884 |
| 1721770800 | 34.49 | -0.13 | -0.38 | 34.54 | 34.6 | 34.45 | 823546 |
| 1721684400 | 34.62 | 0.24 | 0.70 | 34.5 | 34.65 | 34.35 | 1309138 |
| 1721425200 | 34.38 | 0 | 0.00 | 34.38 | 34.38 | 34.38 | 0 |
| 1721338800 | 34.38 | -0.18 | -0.52 | 34.59 | 34.64 | 34.27 | 3932402 |
| 1721252400 | 34.56 | -0.17 | -0.49 | 34.56 | 34.67 | 34.47 | 2268741 |
| 1721166000 | 34.73 | 0.36 | 1.05 | 34.4 | 34.75 | 34.39 | 1075056 |
| 1721079600 | 34.37 | 0.12 | 0.35 | 34.26 | 34.48 | 34.16 | 1300396 |
| 1720820400 | 34.25 | 0.2 | 0.59 | 34.2 | 34.37 | 34.12 | 2477620 |
| 1720734000 | 34.05 | 0.24 | 0.71 | 33.88 | 34.11 | 33.85 | 1834033 |
| 1720647600 | 33.81 | 0.5 | 1.50 | 33.479999 | 33.82 | 33.4 | 2799655 |
| 1720561200 | 33.31 | -0.09 | -0.27 | 33.36 | 33.409999 | 33.259999 | 1589829 |
| 1720474800 | 33.4 | 0.05 | 0.15 | 33.33 | 33.42 | 33.229999 | 1118367 |
| 1720215600 | 33.35 | -0.24 | -0.71 | 33.73 | 33.73 | 33.34 | 1700263 |
| 1720129200 | 33.59 | -0.01 | -0.03 | 33.58 | 33.7 | 33.549999 | 387373 |
| 1720042800 | 33.6 | 0.46 | 1.39 | 33.38 | 33.66 | 33.34 | 5436521 |
| 1719956400 | 33.14 | 0.1 | 0.30 | 33.009999 | 33.159999 | 32.92 | 1064656 |
| 1719610800 | 33.04 | -0.1 | -0.30 | 33.24 | 33.31 | 32.92 | 2718665 |
| 1719524400 | 33.14 | 0.22 | 0.67 | 32.939999 | 33.14 | 32.9 | 3725669 |
| 1719438000 | 32.92 | 0 | 0.00 | 32.799999 | 32.95 | 32.729999 | 1550120 |
| 1719351600 | 32.92 | -0.08 | -0.24 | 32.869999 | 32.97 | 32.759999 | 2102600 |
| 1719265200 | 33 | 0.45 | 1.38 | 32.689999 | 33.04 | 32.689999 | 5459041 |
| 1719006000 | 32.549999 | -0.02 | -0.06 | 32.49 | 32.61 | 32.45 | 3262277 |
| 1718919600 | 32.57 | 0.11 | 0.34 | 32.479999 | 32.67 | 32.45 | 3201001 |
| 1718833200 | 32.46 | -0.15 | -0.46 | 32.509999 | 32.659999 | 32.4 | 1147842 |
| 1718746800 | 32.61 | 0.01 | 0.03 | 32.6 | 32.77 | 32.53 | 2673014 |
| 1718660400 | 32.6 | -0.05 | -0.15 | 32.57 | 32.619999 | 32.42 | 3361138 |
| 1718401200 | 32.65 | -0.07 | -0.21 | 32.619999 | 32.67 | 32.39 | 4054779 |
| 1718314800 | 32.72 | -0.41 | -1.24 | 33.04 | 33.049999 | 32.689999 | 4260590 |
| 1718228400 | 33.13 | 0.1 | 0.30 | 33.42 | 33.43 | 33.07 | 3310086 |
| 1718142000 | 33.03 | -0.27 | -0.81 | 33.14 | 33.159999 | 32.93 | 2768086 |
| 1718055600 | 33.299999 | 0.06 | 0.18 | 33.229999 | 33.35 | 33.15 | 881515 |
| 1717796400 | 33.24 | -0.29 | -0.86 | 33.34 | 33.46 | 33.229999 | 1794178 |
| 1717710000 | 33.53 | 0.1 | 0.30 | 33.39 | 33.549999 | 33.39 | 956147 |
| 1717623600 | 33.43 | 0.21 | 0.63 | 33.33 | 33.509999 | 33.29 | 2064167 |
| 1717537200 | 33.22 | -0.18 | -0.54 | 33.229999 | 33.25 | 32.97 | 3618465 |
| 1717450800 | 33.4 | -0.23 | -0.68 | 33.58 | 33.7 | 33.229999 | 2219138 |
| 1717191600 | 33.63 | 0.34 | 1.02 | 33.369999 | 33.65 | 33.159999 | 2539492 |
| 1717105200 | 33.29 | 0.33 | 1.00 | 33.04 | 33.33 | 33.04 | 4029446 |
| 1717018800 | 32.96 | -0.56 | -1.67 | 33.25 | 33.25 | 32.95 | 2670246 |
| 1716932400 | 33.52 | -0.18 | -0.53 | 33.63 | 33.64 | 33.439999 | 1962160 |
| 1716846000 | 33.7 | 0.03 | 0.09 | 33.64 | 33.75 | 33.64 | 465076 |
| 1716586800 | 33.67 | 0.16 | 0.48 | 33.6 | 33.74 | 33.56 | 3192734 |
| 1716500400 | 33.509999 | -0.21 | -0.62 | 33.85 | 33.86 | 33.409999 | 3216144 |
| 1716414000 | 33.72 | -0.39 | -1.14 | 33.72 | 33.83 | 33.6 | 1343375 |
| 1716327600 | 34.11 | 0 | 0.00 | 34.13 | 34.25 | 33.99 | 1873037 |
| 1715982000 | 34.11 | 0.25 | 0.74 | 33.95 | 34.12 | 33.84 | 2128576 |
| 1715895600 | 33.86 | 0.02 | 0.06 | 33.89 | 33.93 | 33.82 | 2345911 |
| 1715809200 | 33.84 | 0.03 | 0.09 | 33.94 | 33.96 | 33.77 | 3406568 |
| 1715722800 | 33.81 | -0.01 | -0.03 | 33.88 | 33.9 | 33.71 | 2721394 |
| 1715636400 | 33.82 | -0.1 | -0.29 | 33.98 | 34 | 33.8 | 2050942 |
| 1715377200 | 33.92 | -0.09 | -0.26 | 34.11 | 34.14 | 33.89 | 2524371 |
| 1715290800 | 34.01 | 0.18 | 0.53 | 33.88 | 34.09 | 33.88 | 3161756 |
| 1715204400 | 33.83 | -0.07 | -0.21 | 33.52 | 33.84 | 33.49 | 2809805 |
| 1715118000 | 33.9 | 0.04 | 0.12 | 33.95 | 33.99 | 33.85 | 2556410 |
| 1715031600 | 33.86 | 0.48 | 1.44 | 33.509999 | 33.86 | 33.509999 | 2997504 |
| 1714772400 | 33.38 | 0.2 | 0.60 | 33.409999 | 33.42 | 33.25 | 3843163 |
| 1714686000 | 33.18 | 0.15 | 0.45 | 33.119999 | 33.29 | 32.97 | 1939415 |
| 1714599600 | 33.03 | 0.01 | 0.03 | 33 | 33.31 | 32.869999 | 2707038 |
| 1714513200 | 33.02 | -0.39 | -1.17 | 33.32 | 33.39 | 33.02 | 2802388 |
| 1714426800 | 33.409999 | 0.02 | 0.06 | 33.46 | 33.509999 | 33.27 | 743006 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
