Toronto - Delayed Quote
CAD
iShares Diversified Monthly Income ETF (XTR.TO)
12.36
-0.02
(-0.16%)
At close: October 30 at 3:44:23 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
12.34
12.40
12.34
12.36
12.36
5,200
Oct 29, 2026
12.38
12.40
12.35
12.38
12.38
4,500
Oct 28, 2026
12.33
12.35
12.33
12.34
12.34
8,400
Oct 27, 2026
0.04
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 27, 2026
12.36
12.36
12.33
12.36
12.36
23,700
Oct 26, 2026
12.34
12.40
12.34
12.37
12.33
59,900
Oct 23, 2026
12.32
12.35
12.32
12.35
12.31
4,700
Oct 22, 2026
12.34
12.39
12.34
12.39
12.35
14,500
Oct 21, 2026
12.31
12.35
12.31
12.34
12.30
5,600
Oct 20, 2026
12.26
12.32
12.26
12.32
12.28
18,200
Oct 19, 2026
12.32
12.32
12.27
12.27
12.23
55,400
Oct 16, 2026
12.33
12.37
12.33
12.35
12.31
10,800
Oct 15, 2026
12.27
12.33
12.27
12.31
12.27
9,500
Oct 14, 2026
12.28
12.28
12.24
12.27
12.23
3,800
Oct 13, 2026
12.23
12.28
12.23
12.28
12.24
15,300
Oct 9, 2026
12.19
12.22
12.19
12.22
12.18
7,500
Oct 8, 2026
12.12
12.18
12.12
12.18
12.14
3,800
Oct 7, 2026
12.15
12.15
12.14
12.14
12.10
10,400
Oct 6, 2026
12.13
12.20
12.13
12.19
12.15
11,600
Oct 5, 2026
12.14
12.16
12.14
12.16
12.12
14,600
Oct 2, 2026
12.13
12.17
12.13
12.15
12.11
18,000
Oct 1, 2026
12.10
12.12
12.05
12.12
12.08
16,100
Sep 30, 2026
12.12
12.12
12.12
12.12
12.08
1,300
Sep 29, 2026
12.15
12.16
12.13
12.14
12.10
18,700
Sep 28, 2026
12.20
12.20
12.16
12.18
12.14
12,000
Sep 25, 2026
12.22
12.22
12.18
12.21
12.17
17,300
Sep 24, 2026
0.04
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 24, 2026
12.20
12.20
12.18
12.19
12.15
10,100
Sep 23, 2026
12.29
12.29
12.25
12.25
12.17
8,400
Sep 22, 2026
12.36
12.36
12.33
12.34
12.26
11,100
Sep 21, 2026
12.30
12.33
12.30
12.32
12.24
6,700
Sep 18, 2026
12.30
12.31
12.30
12.31
12.23
1,900
Sep 17, 2026
12.35
12.35
12.32
12.35
12.27
7,200
Sep 16, 2026
12.31
12.32
12.29
12.29
12.21
3,000
Sep 15, 2026
12.25
12.28
12.25
12.28
12.20
7,600
Sep 14, 2026
12.26
12.31
12.26
12.29
12.21
10,400
Sep 11, 2026
12.25
12.28
12.25
12.26
12.18
2,800
Sep 10, 2026
12.28
12.28
12.23
12.25
12.17
7,400
Sep 9, 2026
12.33
12.33
12.30
12.30
12.22
5,700
Sep 8, 2026
12.35
12.36
12.33
12.34
12.26
21,200
Sep 4, 2026
12.42
12.43
12.41
12.41
12.33
5,200
Sep 3, 2026
12.40
12.43
12.40
12.42
12.34
5,500
Sep 2, 2026
12.37
12.39
12.37
12.38
12.30
3,700
Sep 1, 2026
12.36
12.40
12.36
12.37
12.29
17,300
Aug 31, 2026
12.40
12.40
12.36
12.38
12.30
7,100
Aug 28, 2026
12.45
12.45
12.40
12.40
12.32
2,300
Aug 27, 2026
12.43
12.43
12.39
12.39
12.31
17,100
Aug 26, 2026
0.04
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 26, 2026
12.43
12.45
12.43
12.45
12.37
2,800
Aug 25, 2026
12.46
12.49
12.46
12.49
12.37
1,700
Aug 24, 2026
12.43
12.48
12.43
12.48
12.36
3,500
Aug 21, 2026
12.44
12.44
12.42
12.43
12.31
15,300
Aug 20, 2026
12.41
12.46
12.41
12.42
12.30
15,900
Aug 19, 2026
12.52
12.53
12.48
12.48
12.36
10,700
Aug 18, 2026
12.49
12.50
12.48
12.50
12.38
4,000
Aug 17, 2026
12.46
12.48
12.46
12.46
12.34
5,100
Aug 14, 2026
12.53
12.53
12.48
12.48
12.36
8,100
Aug 13, 2026
12.48
12.52
12.48
12.52
12.40
29,500
Aug 12, 2026
12.41
12.47
12.41
12.47
12.35
12,100
Aug 11, 2026
12.46
12.46
12.43
12.43
12.31
51,700
Aug 10, 2026
12.46
12.46
12.42
12.42
12.30
10,800
Aug 7, 2026
12.44
12.44
12.41
12.43
12.31
7,400
Aug 6, 2026
12.48
12.48
12.43
12.43
12.31
12,100
Aug 5, 2026
12.47
12.50
12.46
12.47
12.35
3,300
Aug 4, 2026
12.50
12.50
12.49
12.50
12.38
4,200
Jul 31, 2026
12.44
12.45
12.44
12.44
12.32
2,700
Jul 30, 2026
12.51
12.51
12.43
12.46
12.34
6,100
Jul 29, 2026
12.51
12.53
12.47
12.47
12.35
14,500
Jul 28, 2026
0.04
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 28, 2026
12.48
12.55
12.48
12.55
12.43
12,400
Jul 27, 2026
12.54
12.54
12.51
12.52
12.36
4,200
Jul 24, 2026
12.43
12.50
12.43
12.50
12.34
6,400
Jul 23, 2026
12.45
12.45
12.43
12.44
12.28
15,500
Jul 22, 2026
12.46
12.49
12.46
12.46
12.30
7,000
Jul 21, 2026
12.41
12.46
12.41
12.46
12.30
9,000
Jul 20, 2026
12.52
12.52
12.44
12.44
12.28
9,500
Jul 17, 2026
12.46
12.52
12.46
12.48
12.32
4,200
Jul 16, 2026
12.44
12.50
12.44
12.50
12.34
21,600
Jul 15, 2026
12.40
12.43
12.40
12.42
12.26
8,800
Jul 14, 2026
12.43
12.43
12.39
12.40
12.24
13,800
Jul 13, 2026
12.39
12.43
12.39
12.43
12.27
7,500
Jul 10, 2026
12.37
12.40
12.37
12.40
12.24
1,400
Jul 9, 2026
12.39
12.39
12.38
12.38
12.22
6,500
Jul 8, 2026
12.44
12.44
12.38
12.38
12.22
17,700
Jul 7, 2026
12.45
12.46
12.44
12.45
12.29
5,400
Jul 6, 2026
12.39
12.41
12.39
12.41
12.25
8,600
Jul 3, 2026
12.38
12.46
12.38
12.40
12.24
75,900
Jul 2, 2026
12.40
12.40
12.36
12.39
12.23
17,200
Jun 30, 2026
12.39
12.39
12.38
12.38
12.22
3,600
Jun 29, 2026
12.40
12.41
12.40
12.40
12.24
7,800
Jun 26, 2026
12.35
12.39
12.35
12.39
12.23
6,500
Jun 25, 2026
0.04
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 25, 2026
12.36
12.40
12.36
12.40
12.24
8,900
Jun 24, 2026
12.37
12.40
12.37
12.40
12.20
1,300
Jun 23, 2026
12.32
12.39
12.32
12.38
12.18
11,500
Jun 22, 2026
12.40
12.40
12.34
12.34
12.14
6,600
Jun 19, 2026
12.30
12.36
12.30
12.36
12.16
6,800
Jun 18, 2026
12.40
12.40
12.36
12.36
12.16
12,100
Jun 17, 2026
12.36
12.40
12.33
12.33
12.13
5,800
Jun 16, 2026
12.36
12.38
12.36
12.36
12.16
5,800
Jun 15, 2026
12.34
12.37
12.34
12.37
12.17
6,800
Jun 12, 2026
12.35
12.35
12.35
12.35
12.15
16,300
Jun 11, 2026
12.30
12.33
12.28
12.33
12.13
6,700
Jun 10, 2026
12.22
12.22
12.22
12.22
12.02
-
Jun 9, 2026
12.23
12.23
12.18
12.22
12.02
12,100
Jun 8, 2026
12.26
12.26
12.20
12.20
12.00
3,800
Jun 5, 2026
12.27
12.27
12.23
12.23
12.03
18,200
Jun 4, 2026
12.27
12.29
12.27
12.29
12.09
24,300
Jun 3, 2026
12.23
12.27
12.23
12.26
12.06
12,900
Jun 2, 2026
12.22
12.25
12.20
12.24
12.04
8,300
Jun 1, 2026
12.16
12.20
12.16
12.20
12.00
11,000
May 29, 2026
12.24
12.24
12.20
12.20
12.00
3,500
May 28, 2026
12.20
12.23
12.20
12.21
12.01
4,200
May 27, 2026
12.23
12.25
12.22
12.22
12.02
11,400
May 26, 2026
12.28
12.28
12.25
12.25
12.05
9,700
May 25, 2026
12.23
12.29
12.23
12.28
12.08
26,300
May 22, 2026
12.20
12.22
12.20
12.22
12.02
4,300
May 21, 2026
0.04
Dividend
Dividends on any given ex-date include regular and any special dividends
May 21, 2026
12.14
12.18
12.14
12.18
11.98
4,700
May 20, 2026
12.10
12.17
12.10
12.15
11.92
7,100
May 19, 2026
12.10
12.12
12.10
12.10
11.87
7,300
May 15, 2026
12.06
12.06
12.05
12.05
11.82
9,300
May 14, 2026
12.07
12.15
12.07
12.14
11.91
25,300
May 13, 2026
12.06
12.09
12.06
12.09
11.86
8,000
May 12, 2026
12.11
12.11
12.05
12.09
11.86
14,400
May 11, 2026
12.07
12.11
12.07
12.09
11.86
28,700
May 8, 2026
12.10
12.11
12.09
12.10
11.87
7,400
May 7, 2026
12.13
12.13
12.04
12.05
11.82
24,900
May 6, 2026
12.11
12.11
12.09
12.10
11.87
15,000
May 5, 2026
11.98
12.06
11.98
12.06
11.83
17,200
May 4, 2026
12.04
12.04
12.00
12.00
11.77
9,100
May 1, 2026
12.09
12.09
12.06
12.07
11.84
2,400
Apr 30, 2026
12.01
12.07
12.01
12.07
11.84
4,000
Apr 29, 2026
12.02
12.02
11.95
11.96
11.73
17,500
Apr 28, 2026
12.03
12.03
12.00
12.02
11.79
16,500
Apr 27, 2026
0.04
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 27, 2026
12.03
12.03
11.98
12.00
11.77
3,600
Apr 24, 2026
12.04
12.07
12.04
12.07
11.80
18,200
Apr 23, 2026
12.00
12.06
12.00
12.06
11.79
4,400
Apr 22, 2026
12.02
12.06
12.01
12.01
11.74
5,300
Apr 21, 2026
12.04
12.04
12.01
12.01
11.74
2,600
Apr 20, 2026
12.05
12.09
12.05
12.07
11.80
15,300
Apr 17, 2026
12.06
12.08
12.06
12.08
11.81
2,500
Apr 16, 2026
12.10
12.10
12.02
12.03
11.76
6,400
Apr 15, 2026
12.09
12.09
12.02
12.05
11.78
6,800
Apr 14, 2026
11.99
12.05
11.99
12.05
11.78
10,200
Apr 13, 2026
12.00
12.04
11.99
12.04
11.77
6,800
Apr 10, 2026
12.05
12.05
12.01
12.02
11.75
8,400
Apr 9, 2026
12.04
12.04
12.02
12.02
11.75
3,500
Apr 8, 2026
12.00
12.05
12.00
12.04
11.77
13,000
Apr 7, 2026
11.98
11.98
11.93
11.95
11.68
6,700
Apr 6, 2026
11.91
11.97
11.91
11.95
11.68
10,500
Apr 2, 2026
11.90
11.95
11.90
11.95
11.68
8,900
Apr 1, 2026
11.94
11.94
11.90
11.91
11.64
13,200
Mar 31, 2026
11.92
11.92
11.89
11.92
11.65
13,400
Mar 30, 2026
11.88
11.90
11.85
11.85
11.58
13,000
Mar 27, 2026
11.76
11.83
11.76
11.80
11.53
3,600
Mar 26, 2026
0.04
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 26, 2026
11.87
11.87
11.81
11.81
11.54
4,600
Mar 25, 2026
11.91
11.91
11.87
11.91
11.60
4,600
Mar 24, 2026
11.82
11.85
11.79
11.82
11.52
5,200
Mar 23, 2026
11.75
11.85
11.75
11.84
11.53
9,600
Mar 20, 2026
11.81
11.82
11.75
11.75
11.45
5,700
Mar 19, 2026
11.86
11.86
11.82
11.85
11.54
17,800
Mar 18, 2026
11.96
11.96
11.88
11.88
11.57
11,100
Mar 17, 2026
11.95
12.00
11.95
11.96
11.65
7,300
Mar 16, 2026
11.88
11.95
11.88
11.95
11.64
4,600
Mar 13, 2026
11.93
11.93
11.88
11.88
11.57
2,600
Mar 12, 2026
11.87
11.91
11.87
11.88
11.57
9,500
Mar 11, 2026
11.92
11.92
11.90
11.90
11.59
2,900
Mar 10, 2026
11.95
11.99
11.95
11.95
11.64
2,600
Mar 9, 2026
11.84
11.97
11.84
11.97
11.66
32,200
Mar 6, 2026
12.00
12.00
11.93
11.94
11.63
11,700
Mar 5, 2026
12.05
12.05
12.03
12.03
11.72
3,100
Mar 4, 2026
12.07
12.09
12.07
12.08
11.77
13,300
Mar 3, 2026
12.11
12.11
12.04
12.08
11.77
13,400
Mar 2, 2026
12.17
12.17
12.13
12.15
11.84
22,500
Feb 27, 2026
12.14
12.17
12.13
12.15
11.84
6,100
Feb 26, 2026
12.14
12.15
12.11
12.15
11.84
6,800
Feb 25, 2026
12.12
12.12
12.10
12.11
11.80
12,300
Feb 24, 2026
0.04
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 24, 2026
12.10
12.10
12.10
12.10
11.79
11,800
Feb 23, 2026
12.10
12.13
12.10
12.13
11.78
4,100
Feb 20, 2026
12.13
12.13
12.10
12.10
11.75
18,200
Feb 19, 2026
12.10
12.11
12.09
12.11
11.76
5,900
Feb 18, 2026
12.04
12.09
12.04
12.09
11.74
10,100
Feb 17, 2026
12.05
12.07
12.04
12.04
11.69
17,300
Feb 13, 2026
12.00
12.07
12.00
12.06
11.71
2,800
Feb 12, 2026
12.06
12.06
12.02
12.02
11.67
17,800
Feb 11, 2026
12.00
12.03
12.00
12.03
11.68
8,700
Feb 10, 2026
12.00
12.00
11.98
12.00
11.65
5,400
Feb 9, 2026
11.95
11.96
11.93
11.96
11.61
20,900
Feb 6, 2026
11.95
11.96
11.92
11.95
11.60
15,000
Feb 5, 2026
11.89
11.94
11.89
11.92
11.57
6,300
Feb 4, 2026
11.88
11.94
11.88
11.93
11.58
27,000
Feb 3, 2026
11.81
11.86
11.81
11.86
11.52
31,700
Feb 2, 2026
11.78
11.85
11.78
11.85
11.51
4,200
Jan 30, 2026
11.76
11.80
11.75
11.80
11.46
19,200
Jan 29, 2026
11.80
11.83
11.80
11.81
11.47
7,400
Jan 28, 2026
11.81
11.85
11.81
11.82
11.48
3,500
Jan 27, 2026
0.04
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 27, 2026
11.87
11.87
11.82
11.82
11.48
11,000
Jan 26, 2026
11.90
11.92
11.89
11.90
11.52
15,500
Jan 23, 2026
11.90
11.90
11.87
11.88
11.50
12,300
Jan 22, 2026
11.89
11.89
11.87
11.87
11.49
12,300
Jan 21, 2026
11.81
11.88
11.81
11.86
11.48
30,700
Jan 20, 2026
11.88
11.88
11.82
11.82
11.44
16,300
Jan 19, 2026
11.89
11.90
11.86
11.89
11.51
21,300
Jan 16, 2026
11.90
11.91
11.90
11.90
11.52
2,400
Jan 15, 2026
11.90
11.90
11.88
11.89
11.51
12,600
Jan 14, 2026
11.82
11.89
11.82
11.89
11.51
12,100
Jan 13, 2026
11.82
11.82
11.82
11.82
11.44
7,800
Jan 12, 2026
11.82
11.82
11.80
11.82
11.44
15,000
Jan 9, 2026
11.77
11.82
11.77
11.81
11.43
20,400
Jan 8, 2026
11.72
11.76
11.70
11.76
11.38
12,800
Jan 7, 2026
11.71
11.74
11.71
11.72
11.34
9,900
Jan 6, 2026
11.73
11.74
11.71
11.73
11.35
15,900
Jan 5, 2026
11.68
11.74
11.68
11.72
11.34
23,300
Jan 2, 2026
11.67
11.71
11.67
11.69
11.31
10,600
Dec 31, 2025
11.73
11.73
11.70
11.70
11.32
4,600
Dec 30, 2025
0.04
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 30, 2025
11.73
11.74
11.72
11.72
11.34
4,100
Dec 29, 2025
11.72
11.76
11.72
11.76
11.34
20,600
Dec 24, 2025
11.72
11.75
11.72
11.75
11.33
13,400
Dec 23, 2025
11.72
11.73
11.72
11.72
11.30
5,800
Dec 22, 2025
11.68
11.71
11.68
11.71
11.29
6,200
Dec 19, 2025
11.67
11.72
11.67
11.69
11.27
19,000
Dec 18, 2025
11.69
11.71
11.69
11.70
11.28
12,600
Dec 17, 2025
11.68
11.69
11.67
11.69
11.27
15,800
Dec 16, 2025
11.71
11.71
11.68
11.68
11.26
6,500
Dec 15, 2025
11.71
11.72
11.70
11.72
11.30
4,700
Dec 12, 2025
11.72
11.72
11.69
11.69
11.27
6,900
Dec 11, 2025
11.71
11.71
11.70
11.70
11.28
5,800
Dec 10, 2025
11.63
11.68
11.63
11.68
11.26
7,600
Dec 9, 2025
11.70
11.70
11.64
11.64
11.23
18,400
Dec 8, 2025
11.69
11.69
11.65
11.65
11.24
2,600
Dec 5, 2025
11.74
11.74
11.69
11.69
11.27
12,800
Dec 4, 2025
11.77
11.77
11.75
11.76
11.34
4,300
Dec 3, 2025
11.75
11.75
11.75
11.75
11.33
6,600
Dec 2, 2025
11.76
11.76
11.72
11.73
11.31
6,200
Dec 1, 2025
11.79
11.79
11.75
11.75
11.33
8,400
Nov 28, 2025
11.83
11.84
11.80
11.82
11.40
20,000
Nov 27, 2025
11.83
11.83
11.79
11.82
11.40
33,600
Nov 26, 2025
11.78
11.81
11.78
11.81
11.39
45,400
Nov 25, 2025
11.74
11.78
11.74
11.76
11.34
1,000
Nov 24, 2025
11.70
11.71
11.70
11.71
11.29
1,800
Nov 21, 2025
11.63
11.70
11.63
11.70
11.28
9,000
Nov 20, 2025
11.70
11.70
11.64
11.64
11.23
3,600
Nov 19, 2025
0.04
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 19, 2025
11.65
11.65
11.64
11.64
11.23
4,700
Nov 18, 2025
11.71
11.71
11.69
11.69
11.24
1,700
Nov 17, 2025
11.75
11.75
11.72
11.72
11.26
7,100
Nov 14, 2025
11.72
11.74
11.71
11.74
11.28
1,200
Nov 13, 2025
11.78
11.78
11.73
11.73
11.27
1,700
Nov 12, 2025
11.73
11.77
11.73
11.76
11.30
6,200
Nov 11, 2025
11.66
11.72
11.66
11.72
11.26
13,600
Nov 10, 2025
11.63
11.66
11.63
11.66
11.21
19,500
Nov 7, 2025
11.60
11.65
11.60
11.65
11.20
14,800
Nov 6, 2025
11.63
11.65
11.63
11.65
11.20
11,700
Nov 5, 2025
11.60
11.64
11.60
11.62
11.17
5,600
Nov 4, 2025
11.62
11.62
11.59
11.60
11.15
21,100
Nov 3, 2025
11.62
11.63
11.61
11.62
11.17
16,600
Oct 31, 2025
11.61
11.64
11.61
11.64
11.19
6,300
Oct 30, 2025
11.63
11.64
11.63
11.64
11.19
6,300
