Toronto - Delayed Quote
CAD
iShares S&P/TSX 60 Index ETF (XIU.TO)
53.78
-0.76
(-1.39%)
At close: October 30 at 3:59:59 PM EDT
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
54.18
54.18
53.32
53.78
53.78
5,674,700
Oct 29, 2026
54.48
54.76
54.34
54.54
54.54
4,352,100
Oct 28, 2026
54.31
54.63
54.29
54.49
54.49
4,723,900
Oct 27, 2026
54.23
54.39
53.96
54.33
54.33
2,875,300
Oct 26, 2026
54.00
54.37
53.95
54.13
54.13
2,123,700
Oct 23, 2026
53.87
54.00
53.44
53.90
53.90
2,756,400
Oct 22, 2026
54.18
54.32
53.90
54.17
54.17
4,266,200
Oct 21, 2026
54.29
54.67
54.22
54.48
54.48
4,867,600
Oct 20, 2026
53.65
54.26
53.64
54.13
54.13
7,945,800
Oct 19, 2026
53.96
54.04
53.61
53.78
53.78
4,738,200
Oct 16, 2026
53.60
54.57
53.60
54.17
54.17
7,110,800
Oct 15, 2026
53.28
54.11
53.16
54.09
54.09
6,184,000
Oct 14, 2026
53.51
53.68
53.02
53.30
53.30
5,509,100
Oct 13, 2026
53.35
53.86
53.35
53.76
53.76
4,009,200
Oct 9, 2026
52.62
53.13
52.62
53.08
53.08
3,248,800
Oct 8, 2026
52.05
52.49
52.05
52.33
52.33
4,339,000
Oct 7, 2026
52.70
52.71
52.17
52.19
52.19
7,783,000
Oct 6, 2026
52.99
53.19
52.89
53.04
53.04
3,685,700
Oct 5, 2026
52.84
52.95
52.52
52.83
52.83
4,744,700
Oct 2, 2026
52.52
52.83
52.45
52.78
52.78
8,270,400
Oct 1, 2026
52.41
52.43
51.91
52.29
52.29
6,158,600
Sep 30, 2026
52.87
52.88
52.35
52.35
52.35
4,265,400
Sep 29, 2026
52.75
52.87
52.51
52.73
52.73
5,001,900
Sep 28, 2026
52.77
52.97
52.59
52.76
52.76
3,918,900
Sep 25, 2026
53.09
53.15
52.81
53.08
53.08
5,447,700
Sep 24, 2026
52.89
53.06
52.72
52.95
52.95
3,891,600
Sep 23, 2026
53.57
53.57
52.95
52.95
52.95
3,970,700
Sep 22, 2026
53.62
53.90
53.59
53.78
53.78
2,995,500
Sep 21, 2026
53.28
53.43
53.02
53.41
53.41
2,146,900
Sep 18, 2026
53.17
53.17
52.84
53.04
53.04
2,836,600
Sep 17, 2026
53.36
53.39
53.05
53.23
53.23
4,057,100
Sep 16, 2026
53.07
53.18
52.43
52.80
52.80
5,028,500
Sep 15, 2026
53.03
53.03
52.63
52.91
52.91
3,011,900
Sep 14, 2026
52.89
53.25
52.77
53.03
53.03
3,764,600
Sep 11, 2026
52.99
53.11
52.70
52.92
52.92
3,906,700
Sep 10, 2026
52.71
52.81
52.43
52.56
52.56
4,016,500
Sep 9, 2026
53.45
53.45
52.99
53.00
53.00
5,370,600
Sep 8, 2026
53.98
53.98
53.40
53.43
53.43
3,774,800
Sep 4, 2026
54.18
54.40
54.09
54.11
54.11
1,459,100
Sep 3, 2026
53.77
54.38
53.77
54.31
54.31
3,546,900
Sep 2, 2026
53.26
53.49
53.19
53.47
53.47
4,245,800
Sep 1, 2026
53.47
53.59
52.97
53.13
53.13
3,796,700
Aug 31, 2026
54.03
54.07
53.51
53.65
53.65
3,097,100
Aug 28, 2026
54.44
54.56
53.88
54.05
54.05
5,379,400
Aug 27, 2026
54.39
54.40
54.04
54.33
54.33
1,915,500
Aug 26, 2026
0.287
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 26, 2026
54.57
54.81
54.38
54.41
54.41
2,900,800
Aug 25, 2026
54.44
54.95
54.38
54.90
54.61
5,566,800
Aug 24, 2026
54.34
54.56
54.19
54.47
54.19
2,115,600
Aug 21, 2026
54.24
54.50
54.19
54.36
54.08
3,577,700
Aug 20, 2026
53.90
54.18
53.83
53.98
53.70
4,218,700
Aug 19, 2026
54.57
54.71
54.07
54.12
53.84
2,830,400
Aug 18, 2026
54.62
54.66
54.20
54.28
54.00
2,936,500
Aug 17, 2026
54.70
54.91
54.66
54.68
54.39
2,686,900
Aug 14, 2026
54.92
54.96
54.66
54.82
54.53
1,375,400
Aug 13, 2026
54.65
54.91
54.55
54.88
54.59
2,650,400
Aug 12, 2026
54.43
54.67
54.30
54.58
54.29
4,435,200
Aug 11, 2026
54.38
54.59
54.26
54.28
54.00
3,800,700
Aug 10, 2026
54.13
54.40
54.02
54.27
53.99
2,572,500
Aug 7, 2026
54.09
54.17
53.94
54.14
53.86
2,933,300
Aug 6, 2026
53.96
54.13
53.75
53.96
53.68
4,723,800
Aug 5, 2026
54.26
54.42
53.94
53.94
53.66
3,629,600
Aug 4, 2026
53.25
53.50
53.05
53.41
53.13
4,287,900
Jul 31, 2026
53.08
53.12
52.73
52.76
52.48
3,094,200
Jul 30, 2026
53.19
53.19
52.74
53.14
52.86
2,089,200
Jul 29, 2026
53.49
53.50
52.84
52.91
52.63
4,688,500
Jul 28, 2026
53.06
53.60
52.94
53.57
53.29
3,017,100
Jul 27, 2026
52.96
53.16
52.78
53.15
52.87
3,118,900
Jul 24, 2026
52.60
52.83
52.50
52.74
52.46
4,865,500
Jul 23, 2026
52.50
52.62
52.29
52.43
52.16
4,938,700
Jul 22, 2026
52.86
53.25
52.77
52.83
52.55
3,922,200
Jul 21, 2026
52.50
52.75
52.23
52.75
52.47
3,013,100
Jul 20, 2026
52.87
53.00
52.30
52.30
52.03
2,762,000
Jul 17, 2026
52.72
52.98
52.50
52.83
52.55
6,217,900
Jul 16, 2026
52.81
53.12
52.63
52.98
52.70
6,301,500
Jul 15, 2026
52.83
53.04
52.74
52.97
52.69
3,619,600
Jul 14, 2026
52.68
53.04
52.67
52.79
52.51
6,725,600
Jul 13, 2026
52.69
52.95
52.59
52.74
52.46
3,546,200
Jul 10, 2026
52.54
52.74
52.39
52.69
52.41
2,754,800
Jul 9, 2026
52.11
52.53
52.11
52.42
52.15
3,869,200
Jul 8, 2026
52.29
52.31
51.64
52.06
51.79
5,321,900
Jul 7, 2026
52.40
52.71
52.27
52.56
52.29
4,513,000
Jul 6, 2026
52.27
52.40
52.02
52.28
52.01
3,274,300
Jul 3, 2026
52.12
52.44
52.12
52.28
52.01
1,256,100
Jul 2, 2026
51.95
52.12
51.57
51.95
51.68
4,148,300
Jun 30, 2026
51.83
51.94
51.68
51.81
51.54
5,595,700
Jun 29, 2026
52.13
52.14
51.69
51.75
51.48
3,207,600
Jun 26, 2026
51.80
52.19
51.74
51.96
51.69
2,164,900
Jun 25, 2026
52.00
52.26
51.83
51.91
51.64
3,335,300
Jun 24, 2026
51.67
51.85
51.50
51.74
51.47
2,949,400
Jun 23, 2026
51.35
52.07
51.34
51.92
51.65
2,434,800
Jun 22, 2026
51.67
51.95
51.66
51.84
51.57
2,580,400
Jun 19, 2026
51.68
51.90
51.56
51.56
51.29
4,030,700
Jun 18, 2026
52.08
52.20
51.66
51.73
51.46
5,520,900
Jun 17, 2026
52.20
52.58
51.87
51.95
51.68
7,490,400
Jun 16, 2026
52.19
52.35
52.11
52.27
52.00
7,130,500
Jun 15, 2026
52.22
52.27
51.94
52.11
51.84
2,441,500
Jun 12, 2026
51.60
51.97
51.50
51.75
51.48
4,948,000
Jun 11, 2026
51.09
51.53
50.96
51.43
51.16
6,326,900
Jun 10, 2026
50.67
51.02
50.66
50.72
50.45
3,086,500
Jun 9, 2026
51.12
51.37
50.43
50.97
50.70
3,203,700
Jun 8, 2026
51.19
51.41
50.89
50.98
50.71
1,772,000
Jun 5, 2026
51.49
51.49
50.85
50.85
50.58
3,741,500
Jun 4, 2026
51.28
51.94
51.28
51.85
51.58
2,635,200
Jun 3, 2026
51.48
51.65
51.16
51.19
50.92
4,612,000
Jun 2, 2026
50.96
51.65
50.96
51.64
51.37
4,782,300
Jun 1, 2026
50.89
51.07
50.65
50.96
50.69
3,048,600
May 29, 2026
50.75
50.98
50.56
50.86
50.59
2,711,300
May 28, 2026
50.53
50.74
50.37
50.65
50.39
4,465,900
May 27, 2026
50.74
50.89
50.59
50.64
50.38
2,457,100
May 26, 2026
51.11
51.17
50.74
50.89
50.62
1,995,600
May 25, 2026
51.19
51.34
51.06
51.25
50.98
1,741,700
May 22, 2026
50.87
51.01
50.72
50.78
50.51
2,924,400
May 21, 2026
0.272
Dividend
Dividends on any given ex-date include regular and any special dividends
May 21, 2026
50.14
50.85
50.09
50.72
50.45
5,071,300
May 20, 2026
49.98
50.68
49.97
50.58
50.05
5,414,600
May 19, 2026
49.96
50.31
49.90
49.94
49.41
3,265,000
May 15, 2026
49.84
49.86
49.59
49.82
49.29
5,396,600
May 14, 2026
49.97
50.36
49.90
50.31
49.78
4,394,200
May 13, 2026
50.17
50.21
49.72
49.85
49.32
3,083,200
May 12, 2026
50.09
50.27
49.80
50.26
49.73
3,486,900
May 11, 2026
50.06
50.34
50.02
50.06
49.53
1,766,000
May 8, 2026
50.01
50.12
49.88
50.09
49.56
3,688,700
May 7, 2026
50.16
50.22
49.57
49.73
49.20
5,431,000
May 6, 2026
50.00
50.09
49.90
49.99
49.46
4,350,100
May 5, 2026
49.76
49.90
49.54
49.60
49.08
3,687,700
May 4, 2026
50.00
50.14
49.69
49.74
49.21
4,905,200
May 1, 2026
50.23
50.25
50.04
50.05
49.52
3,975,200
Apr 30, 2026
49.39
50.22
49.37
50.19
49.66
5,244,000
Apr 29, 2026
49.56
49.56
49.07
49.18
48.66
3,279,200
Apr 28, 2026
49.67
49.89
49.52
49.58
49.06
3,760,700
Apr 27, 2026
49.77
49.93
49.70
49.81
49.28
2,020,000
Apr 24, 2026
50.03
50.06
49.77
49.97
49.44
2,136,300
Apr 23, 2026
49.88
50.14
49.62
50.00
49.47
4,211,400
Apr 22, 2026
50.20
50.23
49.89
49.99
49.46
2,163,300
Apr 21, 2026
50.51
50.62
49.86
49.88
49.35
4,928,300
Apr 20, 2026
50.32
50.54
50.31
50.51
49.98
6,198,200
Apr 17, 2026
50.18
50.56
50.11
50.49
49.96
5,075,800
Apr 16, 2026
50.32
50.48
50.00
50.07
49.54
3,711,200
Apr 15, 2026
50.08
50.36
49.99
50.22
49.69
4,357,700
Apr 14, 2026
49.82
50.07
49.65
50.05
49.52
3,742,200
Apr 13, 2026
49.34
49.79
49.26
49.75
49.22
3,958,400
Apr 10, 2026
49.34
49.60
49.34
49.48
48.96
3,694,200
Apr 9, 2026
49.40
49.54
49.13
49.16
48.64
4,597,100
Apr 8, 2026
49.73
49.77
49.21
49.41
48.89
7,410,300
Apr 7, 2026
48.59
48.85
48.43
48.85
48.33
7,821,700
Apr 6, 2026
48.57
48.81
48.55
48.74
48.22
3,605,100
Apr 2, 2026
47.84
48.68
47.79
48.63
48.12
6,003,800
Apr 1, 2026
48.41
48.55
48.21
48.38
47.87
5,956,100
Mar 31, 2026
47.48
48.19
47.48
48.15
47.64
6,643,100
Mar 30, 2026
47.40
47.71
46.82
47.07
46.57
4,492,600
Mar 27, 2026
46.84
47.25
46.79
47.04
46.54
2,941,300
Mar 26, 2026
47.22
47.87
46.99
47.05
46.55
4,243,300
Mar 25, 2026
47.66
47.77
47.26
47.67
47.17
8,006,300
Mar 24, 2026
46.71
47.36
46.56
47.07
46.57
9,366,700
Mar 23, 2026
46.70
47.26
46.50
47.05
46.55
9,596,100
Mar 20, 2026
46.90
46.95
46.02
46.23
45.74
7,096,200
Mar 19, 2026
46.88
47.16
46.70
47.02
46.52
4,438,900
Mar 18, 2026
48.03
48.11
47.53
47.54
47.04
4,220,000
Mar 17, 2026
48.47
48.81
48.30
48.37
47.86
2,806,300
Mar 16, 2026
47.85
48.34
47.85
48.27
47.76
4,020,300
Mar 13, 2026
48.24
48.38
47.60
47.70
47.20
3,684,000
Mar 12, 2026
48.28
48.40
47.98
48.03
47.52
3,328,200
Mar 11, 2026
48.36
48.62
48.22
48.37
47.86
2,772,600
Mar 10, 2026
48.53
48.88
48.37
48.55
48.04
5,331,600
Mar 9, 2026
47.75
48.56
47.38
48.46
47.95
5,770,700
Mar 6, 2026
48.51
48.61
48.04
48.28
47.77
7,666,500
Mar 5, 2026
49.06
49.36
48.69
49.05
48.53
7,154,900
Mar 4, 2026
49.34
49.57
49.13
49.42
48.90
3,794,300
Mar 3, 2026
49.14
49.28
48.23
49.16
48.64
11,113,800
Mar 2, 2026
49.49
50.08
49.40
50.06
49.53
4,198,200
Feb 27, 2026
49.90
50.02
49.63
49.71
49.18
3,945,500
Feb 26, 2026
49.59
50.05
49.53
50.03
49.50
3,109,100
Feb 25, 2026
49.56
49.78
49.32
49.63
49.11
5,488,300
Feb 24, 2026
0.277
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 24, 2026
49.07
49.34
48.92
49.32
48.80
4,769,100
Feb 23, 2026
49.56
49.79
49.13
49.41
48.61
4,608,000
Feb 20, 2026
49.27
49.57
49.23
49.57
48.77
5,481,200
Feb 19, 2026
48.99
49.30
48.86
49.30
48.51
3,412,500
Feb 18, 2026
48.60
49.21
48.56
49.08
48.29
3,247,900
Feb 17, 2026
48.30
48.46
47.91
48.38
47.60
3,680,300
Feb 13, 2026
47.91
48.53
47.72
48.53
47.75
4,871,800
Feb 12, 2026
48.77
48.85
47.72
47.79
47.02
4,337,200
Feb 11, 2026
49.37
49.38
48.41
48.65
47.87
5,444,900
Feb 10, 2026
48.49
48.85
48.47
48.78
47.99
2,479,600
Feb 9, 2026
47.68
48.40
47.68
48.40
47.62
2,425,400
Feb 6, 2026
47.37
47.71
47.35
47.65
46.88
1,904,800
Feb 5, 2026
47.23
47.60
46.99
47.09
46.33
4,344,500
Feb 4, 2026
47.62
47.76
47.29
47.67
46.90
5,540,900
Feb 3, 2026
47.68
47.70
46.99
47.41
46.65
3,938,700
Feb 2, 2026
46.88
47.43
46.83
47.33
46.57
5,239,200
Jan 30, 2026
47.74
47.83
46.63
46.90
46.14
5,718,600
Jan 29, 2026
48.57
48.66
47.80
48.26
47.48
4,530,000
Jan 28, 2026
48.36
48.51
48.08
48.30
47.52
2,553,500
Jan 27, 2026
48.36
48.45
48.12
48.26
47.48
2,760,000
Jan 26, 2026
48.68
48.74
48.30
48.35
47.57
3,243,700
Jan 23, 2026
48.32
48.42
48.15
48.38
47.60
2,502,400
Jan 22, 2026
48.32
48.52
48.13
48.25
47.47
1,474,000
Jan 21, 2026
48.17
48.35
47.88
48.13
47.35
3,419,400
Jan 20, 2026
48.55
48.55
47.90
47.96
47.19
4,581,900
Jan 19, 2026
48.49
48.66
48.36
48.65
47.87
1,093,800
Jan 16, 2026
48.76
48.77
48.48
48.64
47.86
2,020,500
Jan 15, 2026
48.53
48.80
48.51
48.69
47.90
3,319,000
Jan 14, 2026
48.57
48.63
48.22
48.53
47.75
1,820,000
Jan 13, 2026
48.65
48.65
48.43
48.51
47.73
2,158,600
Jan 12, 2026
48.27
48.53
48.21
48.48
47.70
2,213,100
Jan 9, 2026
48.09
48.36
48.05
48.22
47.44
3,125,400
Jan 8, 2026
47.45
47.96
47.38
47.92
47.15
1,873,500
Jan 7, 2026
47.71
47.73
47.37
47.49
46.72
3,066,400
Jan 6, 2026
47.75
47.96
47.58
47.91
47.14
3,351,900
Jan 5, 2026
47.44
47.82
47.43
47.71
46.94
1,809,000
Jan 2, 2026
47.23
47.27
47.00
47.25
46.49
1,907,800
Dec 31, 2025
47.21
47.24
46.98
46.99
46.23
1,066,600
Dec 30, 2025
47.40
47.42
47.21
47.22
46.46
1,815,300
Dec 29, 2025
47.19
47.41
47.17
47.27
46.51
1,747,800
Dec 24, 2025
47.35
47.48
47.21
47.36
46.60
927,100
Dec 23, 2025
47.29
47.39
47.25
47.38
46.62
2,553,900
Dec 22, 2025
47.25
47.41
47.05
47.29
46.53
3,996,100
Dec 19, 2025
46.78
47.25
46.77
47.06
46.30
5,231,800
Dec 18, 2025
46.46
46.91
46.46
46.67
45.92
4,154,400
Dec 17, 2025
46.51
46.53
46.19
46.31
45.56
1,768,600
Dec 16, 2025
46.48
46.63
46.23
46.31
45.56
3,632,000
Dec 15, 2025
46.90
46.95
46.57
46.65
45.90
2,564,600
Dec 12, 2025
46.89
46.92
46.38
46.70
45.95
2,289,100
Dec 11, 2025
46.54
46.85
46.51
46.80
46.05
2,837,300
Dec 10, 2025
46.16
46.66
46.15
46.57
45.82
2,882,800
Dec 9, 2025
46.14
46.45
46.11
46.21
45.46
1,530,700
Dec 8, 2025
46.38
46.43
46.12
46.15
45.41
1,287,900
Dec 5, 2025
46.64
46.71
46.35
46.42
45.67
2,349,600
Dec 4, 2025
46.25
46.70
46.23
46.66
45.91
2,467,200
Dec 3, 2025
46.10
46.24
46.02
46.17
45.43
1,823,900
Dec 2, 2025
46.07
46.12
45.79
46.00
45.26
3,573,500
Dec 1, 2025
46.20
46.33
45.99
46.00
45.26
2,683,500
Nov 28, 2025
46.23
46.47
46.11
46.43
45.68
1,868,000
Nov 27, 2025
46.19
46.31
46.16
46.26
45.51
358,000
Nov 26, 2025
45.96
46.26
45.94
46.22
45.47
2,287,100
Nov 25, 2025
45.42
45.87
45.36
45.86
45.12
2,227,300
Nov 24, 2025
45.00
45.42
44.80
45.37
44.64
3,041,400
Nov 21, 2025
44.57
45.02
44.45
44.83
44.11
4,208,900
Nov 20, 2025
45.21
45.41
44.47
44.51
43.79
5,797,700
Nov 19, 2025
0.3
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 19, 2025
44.71
44.90
44.57
44.87
44.15
4,515,300
Nov 18, 2025
44.62
45.01
44.56
44.89
43.87
6,517,800
Nov 17, 2025
45.11
45.34
44.73
44.93
43.91
5,291,500
Nov 14, 2025
44.70
45.36
44.64
45.31
44.28
3,230,400
Nov 13, 2025
45.86
45.92
45.05
45.18
44.15
3,807,300
Nov 12, 2025
45.53
46.04
45.53
45.99
44.95
3,108,800
Nov 11, 2025
45.24
45.47
45.20
45.44
44.41
2,330,100
Nov 10, 2025
45.09
45.28
45.01
45.23
44.20
2,568,600
Nov 7, 2025
44.40
44.69
44.14
44.67
43.66
5,976,100
Nov 6, 2025
44.99
44.99
44.55
44.64
43.63
2,117,400
Nov 5, 2025
44.74
45.12
44.73
44.99
43.97
3,130,200
Nov 4, 2025
44.68
44.90
44.48
44.52
43.51
2,447,100
Nov 3, 2025
45.21
45.24
44.83
45.20
44.17
1,425,100
Oct 31, 2025
45.17
45.23
44.96
45.14
44.12
2,309,400
Oct 30, 2025
44.95
45.21
44.90
45.01
43.99
1,574,100
