iShares Jantzi Social Index ETF (XEN)
TSX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1722375600 | 33.83 | 0.03 | 0.09 | 33.73 | 33.9 | 33.73 | 520 |
| 1722289200 | 33.8 | -0.01 | -0.03 | 33.74 | 33.8 | 33.72 | 1265 |
| 1722030000 | 33.81 | 0.22 | 0.65 | 33.84 | 33.84 | 33.81 | 1440 |
| 1721943600 | 33.59 | -0.02 | -0.06 | 33.53 | 33.7 | 33.53 | 2243 |
| 1721857200 | 33.61 | -0.32 | -0.94 | 33.81 | 33.81 | 33.61 | 519 |
| 1721770800 | 33.93 | -0.16 | -0.47 | 34.04 | 34.04 | 33.93 | 462 |
| 1721684400 | 34.09 | 0.07 | 0.21 | 33.91 | 34.09 | 33.82 | 406 |
| 1721425200 | 34.02 | 0 | 0.00 | 34.02 | 34.02 | 34.02 | 0 |
| 1721338800 | 34.02 | -0.21 | -0.61 | 34.15 | 34.15 | 34.02 | 660 |
| 1721252400 | 34.23 | -0.27 | -0.78 | 34.27 | 34.27 | 34.23 | 1000 |
| 1721166000 | 34.5 | 0.45 | 1.32 | 34.1 | 34.5 | 34.1 | 1678 |
| 1721079600 | 34.05 | 0.15 | 0.44 | 34.09 | 34.17 | 34.05 | 1560 |
| 1720820400 | 33.9 | 0.15 | 0.44 | 33.99 | 34.01 | 33.9 | 2186 |
| 1720734000 | 33.75 | 0.27 | 0.81 | 33.75 | 33.75 | 33.65 | 343 |
| 1720647600 | 33.479999 | 0.43 | 1.30 | 33.31 | 33.479999 | 33.31 | 348 |
| 1720561200 | 33.049999 | -0.18 | -0.54 | 33.14 | 33.159999 | 33.049999 | 2506 |
| 1720474800 | 33.229999 | -0.01 | -0.03 | 33.17 | 33.229999 | 33.1 | 2888 |
| 1720215600 | 33.24 | -0.19 | -0.57 | 33.46 | 33.46 | 33.24 | 641 |
| 1720129200 | 33.43 | 0.03 | 0.09 | 33.43 | 33.43 | 33.43 | 0 |
| 1720042800 | 33.4 | 0.45 | 1.37 | 33.15 | 33.4 | 33.15 | 2352 |
| 1719956400 | 32.95 | 0.11 | 0.33 | 32.83 | 32.95 | 32.82 | 2475 |
| 1719610800 | 32.84 | -0.08 | -0.24 | 32.84 | 32.84 | 32.84 | 256 |
| 1719524400 | 32.92 | 0.22 | 0.67 | 32.77 | 32.93 | 32.77 | 1363 |
| 1719438000 | 32.7 | 0.04 | 0.12 | 32.58 | 32.7 | 32.58 | 3028 |
| 1719351600 | 32.659999 | -0.34 | -1.03 | 32.549999 | 32.67 | 32.549999 | 2177 |
| 1719265200 | 33 | 0.46 | 1.41 | 32.659999 | 33 | 32.659999 | 3689 |
| 1719006000 | 32.54 | -0.02 | -0.06 | 32.43 | 32.54 | 32.43 | 3712 |
| 1718919600 | 32.56 | 0.1 | 0.31 | 32.61 | 32.61 | 32.54 | 2610 |
| 1718833200 | 32.46 | -0.13 | -0.40 | 32.57 | 32.57 | 32.43 | 3861 |
| 1718746800 | 32.59 | 0.02 | 0.06 | 32.65 | 32.659999 | 32.58 | 8552 |
| 1718660400 | 32.57 | -0.14 | -0.43 | 32.659999 | 32.659999 | 32.57 | 1472 |
| 1718401200 | 32.71 | -0.02 | -0.06 | 32.64 | 32.71 | 32.509999 | 1486 |
| 1718314800 | 32.729999 | -0.45 | -1.36 | 32.799999 | 32.799999 | 32.68 | 8205 |
| 1718228400 | 33.18 | 0.12 | 0.36 | 33.409999 | 33.409999 | 33.18 | 9835 |
| 1718142000 | 33.06 | -0.18 | -0.54 | 33.18 | 33.18 | 33.06 | 337 |
| 1718055600 | 33.24 | 0.1 | 0.30 | 33.2 | 33.299999 | 33.2 | 3432 |
| 1717796400 | 33.14 | -0.34 | -1.02 | 33.189999 | 33.189999 | 33.14 | 1342 |
| 1717710000 | 33.479999 | 0.14 | 0.42 | 33.439999 | 33.479999 | 33.4 | 469 |
| 1717623600 | 33.34 | 0.2 | 0.60 | 33.17 | 33.34 | 33.17 | 5471 |
| 1717537200 | 33.14 | -0.21 | -0.63 | 33.13 | 33.14 | 32.909999 | 2752 |
| 1717450800 | 33.35 | -0.22 | -0.66 | 33.72 | 33.72 | 33.34 | 2875 |
| 1717191600 | 33.57 | 0.22 | 0.66 | 33.35 | 33.57 | 33.35 | 637 |
| 1717105200 | 33.35 | 0.23 | 0.69 | 33.119999 | 33.439999 | 33.119999 | 3092 |
| 1717018800 | 33.119999 | -0.59 | -1.75 | 33.47 | 33.47 | 33.119999 | 2370 |
| 1716932400 | 33.71 | -0.09 | -0.27 | 33.74 | 33.74 | 33.66 | 1824 |
| 1716846000 | 33.8 | 0.13 | 0.39 | 33.8 | 33.83 | 33.8 | 488 |
| 1716586800 | 33.67 | 0.11 | 0.33 | 33.72 | 33.75 | 33.67 | 800 |
| 1716500400 | 33.56 | -0.2 | -0.59 | 33.85 | 33.85 | 33.52 | 4250 |
| 1716414000 | 33.76 | -0.18 | -0.53 | 33.84 | 33.88 | 33.7 | 2187 |
| 1716327600 | 33.94 | -0.04 | -0.12 | 33.82 | 34.05 | 33.82 | 1566 |
| 1715982000 | 33.98 | 0.25 | 0.74 | 33.82 | 33.98 | 33.82 | 2167 |
| 1715895600 | 33.73 | 0.02 | 0.06 | 33.73 | 33.77 | 33.73 | 8106 |
| 1715809200 | 33.71 | 0.04 | 0.12 | 33.67 | 33.74 | 33.64 | 9927 |
| 1715722800 | 33.67 | -0.01 | -0.03 | 33.62 | 33.67 | 33.62 | 638 |
| 1715636400 | 33.68 | -0.03 | -0.09 | 33.71 | 33.71 | 33.64 | 2501 |
| 1715377200 | 33.71 | -0.17 | -0.50 | 33.8 | 33.8 | 33.69 | 3496 |
| 1715290800 | 33.88 | 0.12 | 0.36 | 33.91 | 33.95 | 33.88 | 515 |
| 1715204400 | 33.76 | -0.35 | -1.03 | 33.5 | 33.78 | 33.5 | 1807 |
| 1715118000 | 34.11 | 0.07 | 0.21 | 34.08 | 34.11 | 34.08 | 329 |
| 1715031600 | 34.04 | 0.45 | 1.34 | 33.68 | 34.05 | 33.68 | 1037 |
| 1714772400 | 33.59 | 0.15 | 0.45 | 33.63 | 33.63 | 33.54 | 1188 |
| 1714686000 | 33.439999 | 0.1 | 0.30 | 33.45 | 33.53 | 33.439999 | 815 |
| 1714599600 | 33.34 | -0.08 | -0.24 | 33.43 | 33.49 | 33.24 | 485 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
