Dark

XIU
ISHARES S&P/TSX 60 INDEX
stock TSE

Inactive

Aug 2, 2024

33.75CAD-2.060%(-0.71)4,370,231

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	34.0200	34.0200	33.4100	33.7500	-2.060%	4,370,231	0.000%
2024-08-01	34.8800	35.0500	34.3100	34.4600	-1.627%	5,245,270	-2.060%
2024-07-31	34.8800	35.1800	34.7700	35.0300	+1.184%	3,309,751	-3.654%
2024-07-30	34.5300	34.7100	34.5000	34.6200	+0.319%	3,518,462	-2.513%
2024-07-29	34.6300	34.6600	34.4000	34.5100	-0.116%	1,315,573	-2.202%
2024-07-26	34.4400	34.6200	34.4100	34.5500	+0.876%	2,026,617	-2.315%
2024-07-25	34.0700	34.4200	34.0300	34.2500	-0.029%	3,694,582	-1.460%
2024-07-24	34.4300	34.5100	34.2500	34.2600	-0.667%	2,837,884	-1.489%
2024-07-23	34.5400	34.6000	34.4500	34.4900	-0.376%	823,546	-2.146%
2024-07-22	34.5000	34.6500	34.3500	34.6200	+0.786%	1,309,138	-2.513%
2024-07-19	34.2500	34.4700	34.2000	34.3500	-0.087%	1,466,732	-1.747%
2024-07-18	34.5900	34.6400	34.2700	34.3800	-0.521%	3,932,402	-1.832%
2024-07-17	34.5600	34.6700	34.4700	34.5600	-0.489%	2,268,741	-2.344%
2024-07-16	34.4000	34.7500	34.3900	34.7300	+1.047%	1,075,056	-2.822%
2024-07-15	34.2600	34.4800	34.1600	34.3700	+0.350%	1,300,396	-1.804%
2024-07-12	34.2000	34.3700	34.1200	34.2500	+0.587%	2,477,620	-1.460%
2024-07-11	33.8800	34.1200	33.8500	34.0500	+0.710%	1,834,033	-0.881%
2024-07-10	33.4800	33.8200	33.4000	33.8100	+1.501%	2,799,655	-0.177%
2024-07-09	33.3600	33.4100	33.2600	33.3100	-0.269%	1,589,829	+1.321%
2024-07-08	33.3300	33.4200	33.2300	33.4000	+0.150%	1,118,367	+1.048%
2024-07-05	33.7300	33.7300	33.3400	33.3500	-0.714%	1,700,263	+1.199%
2024-07-04	33.5800	33.7000	33.5500	33.5900	-0.030%	387,373	+0.476%
2024-07-03	33.3800	33.6600	33.3400	33.6000	+1.388%	5,436,521	+0.446%
2024-07-02	33.0100	33.1600	32.9200	33.1400	+0.303%	1,064,656	+1.841%
2024-06-28	33.2400	33.3100	32.9200	33.0400	-0.302%	2,718,665	+2.149%
2024-06-27	32.9400	33.1400	32.9000	33.1400	+0.668%	3,725,669	+1.841%
2024-06-26	32.8000	32.9500	32.7300	32.9200	0.000%	1,550,120	+2.521%
2024-06-25	32.8700	32.9700	32.7600	32.9200	-0.242%	2,102,600	+2.521%
2024-06-24	32.6900	33.0400	32.6900	33.0000	+1.382%	5,459,041	+2.273%
2024-06-21	32.4900	32.6100	32.4500	32.5500	-0.061%	3,262,277	+3.687%
2024-06-20	32.4800	32.6700	32.4400	32.5700	+0.339%	3,201,001	+3.623%
2024-06-19	32.5100	32.6600	32.4000	32.4600	-0.460%	1,147,842	+3.974%
2024-06-18	32.6000	32.7700	32.5300	32.6100	+0.031%	2,673,014	+3.496%
2024-06-17	32.5700	32.6200	32.4200	32.6000	-0.153%	3,361,138	+3.528%
2024-06-14	32.6200	32.6700	32.3900	32.6500	-0.214%	4,054,779	+3.369%
2024-06-13	33.0400	33.0500	32.6900	32.7200	-1.238%	4,260,590	+3.148%
2024-06-12	33.4200	33.4300	33.0700	33.1300	+0.303%	3,310,086	+1.871%
2024-06-11	33.1400	33.1600	32.9300	33.0300	-0.811%	2,768,086	+2.180%
2024-06-10	33.2300	33.3500	33.1500	33.3000	+0.181%	881,515	+1.351%
2024-06-07	33.3400	33.4600	33.2300	33.2400	-0.865%	1,794,178	+1.534%
2024-06-06	33.3900	33.5500	33.3900	33.5300	+0.299%	956,147	+0.656%
2024-06-05	33.3300	33.5100	33.2900	33.4300	+0.632%	2,064,167	+0.957%
2024-06-04	33.2300	33.2500	32.9700	33.2200	-0.539%	3,618,465	+1.595%
2024-06-03	33.5800	33.7000	33.2300	33.4000	-0.684%	2,219,138	+1.048%
2024-05-31	33.3700	33.6500	33.1600	33.6300	+1.021%	2,539,492	+0.357%
2024-05-30	33.0400	33.3300	33.0400	33.2900	+1.001%	4,029,446	+1.382%
2024-05-29	33.2500	33.2600	32.9500	32.9600	-1.671%	2,670,246	+2.397%
2024-05-28	33.6300	33.6400	33.4400	33.5200	-0.534%	1,962,160	+0.686%
2024-05-27	33.6400	33.7600	33.6400	33.7000	+0.089%	465,076	+0.148%
2024-05-24	33.6000	33.7400	33.5600	33.6700	+0.477%	3,192,734	+0.238%
2024-05-23	33.8500	33.8600	33.4100	33.5100	-0.623%	3,216,144	+0.716%
2024-05-22	33.7200	33.8300	33.6000	33.7200	-1.143%	1,343,375	+0.089%
2024-05-21	34.1300	34.2600	33.9900	34.1100	0.000%	1,873,037	-1.055%
2024-05-17	33.9500	34.1200	33.8400	34.1100	+0.738%	2,128,576	-1.055%
2024-05-16	33.8900	33.9300	33.8100	33.8600	+0.059%	2,345,911	-0.325%
2024-05-15	33.9400	33.9600	33.7700	33.8400	+0.089%	3,406,568	-0.266%
2024-05-14	33.8800	33.9000	33.7100	33.8100	-0.030%	2,721,394	-0.177%
2024-05-13	33.9800	34.0000	33.8000	33.8200	-0.295%	2,050,942	-0.207%
2024-05-10	34.1100	34.1400	33.8900	33.9200	-0.265%	2,524,371	-0.501%
2024-05-09	33.8800	34.0900	33.8800	34.0100	+0.532%	3,161,756	-0.764%
2024-05-08	33.5200	33.8400	33.4800	33.8300	-0.206%	2,809,805	-0.236%
2024-05-07	33.9500	33.9900	33.8500	33.9000	+0.118%	2,556,410	-0.442%
2024-05-06	33.5100	33.8600	33.5100	33.8600	+2.049%	2,997,504	-0.325%
2024-05-02	33.1200	33.2900	32.9700	33.1800	+0.454%	1,939,415	+1.718%
2024-05-01	33.0000	33.3100	32.8700	33.0300	+0.030%	2,707,038	+2.180%
2024-04-30	33.3200	33.3900	33.0200	33.0200	-1.167%	2,802,388	+2.211%
2024-04-29	33.4600	33.5100	33.2700	33.4100	+0.060%	743,006	+1.018%
2024-04-26	33.3400	33.4400	33.3000	33.3900	+0.421%	1,638,090	+1.078%
2024-04-24	33.4800	33.5100	33.1300	33.2500	-0.687%	2,521,902	+1.504%
2024-04-23	33.2800	33.5300	33.2300	33.4800	+0.631%	993,547	+0.806%
2024-04-22	33.2000	33.3800	33.0600	33.2700	+0.392%	2,682,087	+1.443%
2024-04-19	32.9300	33.2300	32.9100	33.1400	+0.607%	2,399,661	+1.841%
2024-04-18	32.8800	33.0800	32.7700	32.9400	+0.335%	2,937,028	+2.459%
2024-04-16	32.9300	32.9600	32.7000	32.8300	-0.545%	2,856,312	+2.802%
2024-04-15	33.3800	33.4600	32.9050	33.0100	-0.692%	4,176,185	+2.242%
2024-04-12	33.5700	33.6900	33.1200	33.2400	-0.894%	3,357,009	+1.534%
2024-04-11	33.6800	33.7300	33.3600	33.5400	-0.475%	1,381,290	+0.626%
2024-04-10	33.6800	33.8000	33.5400	33.7000	-0.736%	3,142,251	+0.148%
2024-04-09	33.8500	33.9900	33.6500	33.9500	+0.444%	1,637,463	-0.589%
2024-04-08	33.8600	33.8900	33.6850	33.8000	0.000%	1,058,395	-0.148%
2024-04-05	33.5700	33.8800	33.5300	33.8000	+0.986%	1,343,075	-0.148%
2024-04-04	33.7400	33.7800	33.4050	33.4700	-0.357%	2,295,671	+0.837%
2024-04-03	33.4900	33.7100	33.4900	33.5900	+0.089%	1,067,161	+0.476%
2024-04-02	33.6400	33.6500	33.4550	33.5600	-0.651%	1,075,832	+0.566%
2024-04-01	33.7800	33.7900	33.6500	33.7800	+0.089%	1,342,655	-0.089%
2024-03-28	33.7200	33.8350	33.7100	33.7500	+0.238%	1,047,760	0.000%
2024-03-27	33.4900	33.6700	33.4400	33.6700	+0.960%	1,436,134	+0.238%
2024-03-26	33.4600	33.5400	33.3400	33.3500	-0.209%	2,004,890	+1.199%
2024-03-25	33.4300	33.5900	33.4000	33.4200	-0.120%	709,194	+0.987%
2024-03-22	33.6700	33.6900	33.4400	33.4600	-0.491%	961,120	+0.867%
2024-03-21	33.7100	33.8000	33.6200	33.6250	+0.164%	1,286,366	+0.372%
2024-03-20	33.2700	33.6000	33.2500	33.5700	+0.841%	1,386,088	+0.536%
2024-03-19	33.3100	33.4000	33.2500	33.2900	0.000%	1,533,134	+1.382%
2024-03-15	33.2300	33.3700	33.1950	33.2900	0.000%	1,842,467	+1.382%
2024-03-14	33.5200	33.5200	33.1400	33.2900	-0.627%	2,451,346	+1.382%
2024-03-13	33.3400	33.5500	33.3400	33.5000	+0.631%	2,242,847	+0.746%
2024-03-12	33.2700	33.3050	33.1000	33.2900	+0.392%	1,632,312	+1.382%
2024-03-11	33.0000	33.1900	32.9400	33.1600	-0.030%	1,239,109	+1.779%
2024-03-07	33.0100	33.1900	32.9900	33.1700	+0.943%	1,882,664	+1.749%
2024-03-06	33.0000	33.0800	32.7900	32.8600	+0.367%	1,773,147	+2.708%
2024-03-04	32.7500	32.8450	32.6850	32.7400	-0.244%	1,293,304	+3.085%
2024-03-01	32.6600	32.9200	32.6100	32.8200	+0.860%	2,233,825	+2.834%
2024-02-29	32.5100	32.5750	32.4100	32.5400	+0.618%	1,715,570	+3.719%
2024-02-28	32.3400	32.4600	32.3300	32.3400	-0.247%	1,031,348	+4.360%
2024-02-27	32.4900	32.5100	32.3500	32.4200	-0.185%	1,350,840	+4.102%
2024-02-26	32.5900	32.6900	32.4450	32.4800	-0.521%	1,988,122	+3.910%
2024-02-23	32.4800	32.6700	32.4300	32.6500	-0.214%	1,731,475	+3.369%
2024-02-22	32.6700	32.8000	32.6400	32.7200	+0.770%	3,167,845	+3.148%
2024-02-21	32.5000	32.5300	32.3600	32.4700	-0.307%	1,552,925	+3.942%
2024-02-20	32.6700	32.7200	32.5100	32.5700	-0.031%	1,817,915	+3.623%
2024-02-16	32.5600	32.7000	32.5000	32.5800	+0.154%	1,352,201	+3.591%
2024-02-15	32.1100	32.5550	32.1100	32.5300	+1.561%	4,563,007	+3.750%
2024-02-14	31.7800	32.0300	31.7200	32.0300	+1.618%	4,451,391	+5.370%
2024-02-13	31.8700	31.8700	31.3300	31.5200	-2.324%	7,514,868	+7.075%
2024-02-12	32.2300	32.4000	32.2000	32.2700	+0.186%	2,576,427	+4.586%
2024-02-09	32.1000	32.2500	32.0200	32.2100	+0.374%	1,463,132	+4.781%
2024-02-08	32.0800	32.1600	31.8500	32.0900	0.000%	1,885,855	+5.173%
2024-02-07	32.0600	32.1300	31.9800	32.0900	+0.062%	1,287,044	+5.173%
2024-02-06	32.0100	32.1000	31.9500	32.0700	+0.376%	1,962,171	+5.239%
2024-02-05	32.1600	32.1600	31.8800	31.9500	-0.961%	2,359,009	+5.634%
2024-02-02	32.2500	32.2950	32.0300	32.2600	-0.062%	1,768,622	+4.619%
2024-02-01	32.2500	32.4100	32.0700	32.2800	+0.311%	1,946,398	+4.554%
2024-01-31	32.4700	32.5200	32.1500	32.1800	-0.954%	2,848,741	+4.879%
2024-01-30	32.3800	32.5200	32.2800	32.4900	+0.123%	2,337,934	+3.878%
2024-01-29	32.2700	32.4500	32.1250	32.4500	+0.527%	1,338,136	+4.006%
2024-01-26	32.2800	32.3100	32.2100	32.2800	+0.062%	1,453,014	+4.554%
2024-01-25	32.2600	32.2700	32.1200	32.2600	+0.342%	1,305,485	+4.619%
2024-01-24	32.3500	32.3600	32.1300	32.1500	+0.093%	2,826,634	+4.977%
2024-01-23	32.0300	32.1600	32.0100	32.1200	+0.438%	1,895,957	+5.075%
2024-01-22	32.0400	32.0800	31.8700	31.9800	-0.031%	1,775,651	+5.535%
2024-01-19	31.7400	31.9950	31.6100	31.9900	+0.756%	3,484,713	+5.502%
2024-01-18	31.7500	31.8200	31.5950	31.7500	+0.284%	2,512,775	+6.299%
2024-01-17	31.7200	31.7400	31.5000	31.6600	-1.124%	4,473,542	+6.601%
2024-01-16	32.0200	32.1100	31.8350	32.0200	-0.466%	2,193,612	+5.403%
2024-01-15	32.0100	32.1900	31.9500	32.1700	+0.281%	678,715	+4.911%
2024-01-12	32.2600	32.3100	32.0200	32.0800	+0.219%	2,977,541	+5.206%
2024-01-11	32.1800	32.2100	31.7900	32.0100	-0.373%	3,437,737	+5.436%
2024-01-10	32.1000	32.2200	32.1000	32.1300	+0.093%	1,607,943	+5.042%
2024-01-09	32.1600	32.1700	31.9700	32.1000	-0.465%	1,357,357	+5.140%
2024-01-08	31.9500	32.2700	31.9500	32.2500	+0.624%	1,704,353	+4.651%
2024-01-05	31.9300	32.1900	31.9150	32.0500	+0.282%	2,255,499	+5.304%
2024-01-04	31.8900	32.1000	31.8300	31.9600	+0.220%	889,131	+5.601%
2024-01-03	31.7800	31.9900	31.7100	31.8900	-0.125%	1,799,960	+5.833%
2024-01-02	31.9000	32.0000	31.8500	31.9300	-0.281%	1,542,382	+5.700%
2023-12-29	31.9600	32.0200	31.8500	32.0200	+0.188%	959,286	+5.403%
2023-12-28	32.0000	32.0900	31.9200	31.9600	-0.312%	1,686,891	+5.601%
2023-12-27	31.8700	32.1500	31.8700	32.0600	+0.723%	1,529,758	+5.271%
2023-12-22	31.7600	31.9200	31.7600	31.8300	+0.473%	2,119,712	+6.032%
2023-12-21	31.6100	31.7500	31.5800	31.6800	+0.827%	2,145,601	+6.534%
2023-12-20	31.8200	31.8650	31.4100	31.4200	-1.133%	2,755,679	+7.416%
2023-12-19	31.5900	31.8100	31.5400	31.7800	+1.017%	2,513,698	+6.199%
2023-12-18	31.4800	31.5500	31.4100	31.4600	+0.543%	2,038,039	+7.279%
2023-12-15	31.6400	31.6800	31.2650	31.2900	-1.293%	2,727,323	+7.862%
2023-12-14	31.6800	31.7800	31.5800	31.7000	+0.731%	3,467,918	+6.467%
2023-12-13	30.9000	31.4700	30.7300	31.4700	+1.812%	3,614,749	+7.245%
2023-12-12	30.9500	30.9900	30.7900	30.9100	-0.194%	1,654,571	+9.188%
2023-12-08	30.8600	31.0200	30.8600	30.9700	+0.291%	1,069,349	+8.976%
2023-12-07	30.9800	30.9800	30.8000	30.8800	-0.032%	1,261,763	+9.294%
2023-12-06	31.1700	31.2300	30.8700	30.8900	-0.579%	1,821,273	+9.259%
2023-12-05	31.0000	31.1400	30.9800	31.0700	+0.064%	1,818,381	+8.626%
2023-12-04	30.9000	31.1200	30.8800	31.0500	-0.064%	1,726,145	+8.696%
2023-12-01	30.6400	31.0900	30.6300	31.0700	+0.975%	1,918,497	+8.626%
2023-11-30	30.6900	30.7900	30.5800	30.7700	+0.654%	1,608,409	+9.685%
2023-11-29	30.4800	30.6400	30.4400	30.5700	+0.460%	2,222,127	+10.402%
2023-11-28	30.3300	30.4650	30.1800	30.4300	+0.033%	1,697,342	+10.910%
2023-11-27	30.5200	30.5400	30.4100	30.4200	-0.393%	1,308,968	+10.947%
2023-11-24	30.5000	30.6200	30.4800	30.5400	-0.065%	727,429	+10.511%
2023-11-23	30.5100	30.6900	30.5100	30.5600	-0.065%	1,418,887	+10.438%
2023-11-22	30.5400	30.6500	30.4500	30.5800	+0.033%	1,997,862	+10.366%
2023-11-21	30.7300	30.8300	30.5500	30.5700	-1.482%	2,183,361	+10.402%
2023-11-20	30.9500	31.0550	30.8700	31.0300	+0.258%	942,227	+8.766%
2023-11-17	30.8500	30.9850	30.8200	30.9500	+0.749%	2,423,360	+9.047%
2023-11-16	30.6600	30.7700	30.5900	30.7200	+0.065%	1,602,391	+9.863%
2023-11-15	30.7100	30.8200	30.6700	30.7000	+0.229%	1,572,096	+9.935%
2023-11-14	30.5000	30.7150	30.5000	30.6300	+1.457%	4,215,376	+10.186%
2023-11-13	30.0400	30.2600	29.9800	30.1900	+0.432%	1,284,530	+11.792%
2023-11-10	30.0300	30.0600	29.8300	30.0600	+0.300%	1,614,621	+12.275%
2023-11-09	29.9900	30.2700	29.9600	29.9700	+0.402%	4,325,047	+12.613%
2023-11-08	29.9300	30.0100	29.7800	29.8500	-0.167%	1,383,273	+13.065%
2023-11-07	30.0200	30.0200	29.8200	29.9000	-0.730%	1,902,956	+12.876%
2023-11-06	30.3200	30.3800	30.0600	30.1200	-0.364%	1,331,093	+12.052%
2023-11-03	30.1400	30.3300	30.0400	30.2300	+0.800%	2,354,552	+11.644%
2023-11-02	29.4500	30.0150	29.4400	29.9900	+3.129%	4,950,481	+12.538%
2023-11-01	28.8600	29.1050	28.8100	29.0800	+1.113%	5,071,936	+16.059%
2023-10-31	28.8400	28.8400	28.6600	28.7600	+0.104%	2,408,818	+17.350%
2023-10-30	28.7600	28.9200	28.5800	28.7300	+0.630%	3,111,918	+17.473%
2023-10-27	28.8800	28.8800	28.4850	28.5500	-0.799%	3,024,162	+18.214%
2023-10-26	28.8700	28.9500	28.6750	28.7800	-0.415%	2,904,902	+17.269%
2023-10-25	28.8600	29.1300	28.8500	28.9000	-0.138%	3,510,969	+16.782%
2023-10-24	29.1400	29.1800	28.8700	28.9400	-0.344%	2,292,472	+16.621%
2023-10-23	29.0200	29.2600	28.8800	29.0400	-0.309%	1,986,622	+16.219%
2023-10-20	29.3600	29.4100	29.1250	29.1300	-1.187%	3,704,888	+15.860%
2023-10-19	29.6000	29.7400	29.4400	29.4800	-0.573%	3,759,799	+14.484%
2023-10-18	29.9200	29.9700	29.6200	29.6500	-1.233%	3,530,229	+13.828%
2023-10-17	29.8100	30.1300	29.8100	30.0200	+0.368%	2,580,160	+12.425%
2023-10-16	29.7100	29.9400	29.6000	29.9100	+0.877%	2,170,181	+12.839%
2023-10-13	29.9500	29.9750	29.5950	29.6500	-0.269%	4,181,716	+13.828%
2023-10-12	29.9900	29.9900	29.5800	29.7300	-0.668%	2,189,635	+13.522%
2023-10-11	29.7800	29.9400	29.7300	29.9300	+0.876%	1,994,820	+12.763%
2023-10-10	29.6100	29.7700	29.4800	29.6700	+1.436%	2,440,947	+13.751%
2023-10-06	29.0200	29.3150	28.7600	29.2500	+0.446%	2,321,123	+15.385%
2023-10-05	28.9200	29.1600	28.9100	29.1200	+0.587%	1,937,504	+15.900%
2023-10-04	28.9100	28.9800	28.6400	28.9500	+0.138%	1,987,539	+16.580%
2023-10-03	29.0100	29.0700	28.8100	28.9100	-0.891%	3,244,476	+16.742%
2023-10-02	29.6400	29.6700	29.1000	29.1700	-1.785%	4,338,945	+15.701%
2023-09-29	29.9500	29.9600	29.6850	29.7000	-0.202%	2,551,052	+13.636%
2023-09-28	29.4600	29.8300	29.4500	29.7600	+0.881%	1,996,204	+13.407%
2023-09-27	29.7700	29.8000	29.3200	29.5000	-0.573%	2,167,624	+14.407%
2023-09-26	29.8600	29.9800	29.6600	29.6700	-1.166%	4,175,537	+13.751%
2023-09-25	29.8600	30.0900	29.7900	30.0200	+0.167%	1,647,900	+12.425%
2023-09-22	30.1500	30.1800	29.9550	29.9700	-0.133%	1,715,718	+12.613%
2023-09-21	30.4500	30.5000	30.0000	30.0100	-2.152%	4,681,823	+12.463%
2023-09-20	30.7100	30.8700	30.6600	30.6700	0.000%	2,443,349	+10.042%
2023-09-19	30.9800	31.0000	30.6400	30.6700	-1.256%	2,006,770	+10.042%
2023-09-18	31.2600	31.2700	30.9900	31.0600	-0.608%	1,113,440	+8.661%
2023-09-15	31.2400	31.3300	31.1450	31.2500	+0.160%	2,150,381	+8.000%
2023-09-14	30.9300	31.2300	30.9300	31.2000	+1.529%	3,163,971	+8.173%
2023-09-13	30.5900	30.7450	30.5700	30.7300	+0.425%	2,021,737	+9.828%
2023-09-12	30.5000	30.6650	30.4800	30.6000	+0.196%	1,614,823	+10.294%
2023-09-11	30.4900	30.5900	30.3700	30.5400	+0.593%	1,995,445	+10.511%
2023-09-08	30.3900	30.4900	30.3200	30.3600	-0.328%	1,096,663	+11.166%
2023-09-07	30.4800	30.6000	30.4250	30.4600	-0.327%	2,371,886	+10.801%
2023-09-06	30.7300	30.7650	30.4800	30.5600	-0.972%	4,241,179	+10.438%
2023-09-05	31.0100	31.0600	30.8550	30.8600	-0.708%	1,297,534	+9.365%
2023-09-01	30.9000	31.1200	30.8900	31.0800	+1.271%	1,879,035	+8.591%
2023-08-31	30.8600	30.9000	30.6600	30.6900	-0.098%	1,837,495	+9.971%
2023-08-30	30.7200	30.8100	30.6650	30.7200	+0.327%	1,685,336	+9.863%
2023-08-29	30.1900	30.6300	30.1600	30.6200	+1.391%	3,972,710	+10.222%
2023-08-28	30.0100	30.2200	30.0100	30.2000	+0.936%	1,554,038	+11.755%
2023-08-25	29.9600	30.0200	29.6800	29.9200	-0.532%	2,290,250	+12.801%
2023-08-24	30.1700	30.2500	30.0800	30.0800	-0.496%	1,652,897	+12.201%
2023-08-23	29.9800	30.2600	29.9800	30.2300	+1.002%	1,711,970	+11.644%
2023-08-22	30.1600	30.1600	29.9000	29.9300	-0.598%	2,150,610	+12.763%
2023-08-21	30.2100	30.2400	30.0300	30.1100	-0.133%	730,253	+12.089%
2023-08-18	29.9700	30.2000	29.9400	30.1500	+0.033%	1,629,123	+11.940%
2023-08-17	30.3500	30.4600	30.1050	30.1400	-0.429%	1,575,456	+11.977%
2023-08-16	30.2100	30.3550	30.1600	30.2700	+0.033%	1,931,572	+11.497%
2023-08-15	30.6500	30.6600	30.2300	30.2600	-2.008%	5,320,312	+11.533%
2023-08-14	30.9400	30.9600	30.7900	30.8800	-0.548%	702,817	+9.294%
2023-08-11	30.8700	31.0600	30.8500	31.0500	+0.291%	726,586	+8.696%
2023-08-10	30.9900	31.1300	30.8600	30.9600	+0.422%	2,963,412	+9.012%
2023-08-09	30.7800	30.8900	30.7200	30.8300	+0.489%	984,411	+9.471%
2023-08-08	30.6500	30.7000	30.5100	30.6800	-0.163%	987,090	+10.007%
2023-08-04	30.6100	30.9200	30.5900	30.7300	+0.589%	1,909,323	+9.828%
2023-08-03	30.5100	30.6100	30.4900	30.5500	-0.650%	2,012,725	+10.475%
2023-08-02	31.0000	31.0500	30.6400	30.7500	-1.553%	2,778,252	+9.756%
2023-08-01	31.2400	31.3200	31.1200	31.2350	-0.494%	1,581,907	+8.052%
2023-07-31	31.3100	31.4600	31.2800	31.3900	+0.512%	1,268,525	+7.518%
2023-07-28	31.2500	31.3500	31.1600	31.2300	+0.612%	1,269,540	+8.069%
2023-07-27	31.3700	31.3800	31.0150	31.0400	-0.767%	1,778,907	+8.731%
2023-07-26	31.1600	31.3300	31.1400	31.2800	+0.032%	1,276,511	+7.896%
2023-07-25	31.3800	31.3900	31.2600	31.2700	-0.223%	662,320	+7.931%
2023-07-24	31.2700	31.4100	31.2700	31.3400	+0.224%	775,075	+7.690%
2023-07-21	31.1800	31.2900	31.1400	31.2700	+0.611%	893,702	+7.931%
2023-07-20	31.1600	31.1650	31.0300	31.0800	-0.161%	957,449	+8.591%
2023-07-19	31.0100	31.1500	31.0100	31.1300	+0.517%	1,391,258	+8.416%
2023-07-18	30.7700	30.9700	30.7700	30.9700	+0.617%	1,048,165	+8.976%
2023-07-17	30.7400	30.8300	30.7400	30.7800	-0.259%	787,269	+9.649%
2023-07-14	30.9800	30.9850	30.8200	30.8600	+0.032%	1,119,147	+9.365%
2023-07-13	30.6000	30.8900	30.5800	30.8500	+1.181%	3,515,815	+9.400%
2023-07-12	30.4500	30.5250	30.2800	30.4900	+0.927%	2,102,824	+10.692%
2023-07-11	30.1800	30.2300	30.1300	30.2100	+0.232%	1,257,998	+11.718%
2023-07-10	30.1800	30.2300	30.1250	30.1400	-0.199%	901,514	+11.977%
2023-07-07	30.0900	30.3400	30.0600	30.2000	+0.066%	1,293,476	+11.755%
2023-07-06	30.3800	30.4100	30.1200	30.1800	-1.533%	3,383,094	+11.829%
2023-07-05	30.6800	30.7400	30.6200	30.6500	-0.519%	1,239,368	+10.114%
2023-07-04	30.8300	30.8500	30.7500	30.8100	+0.260%	508,229	+9.542%
2023-06-30	30.5600	30.7750	30.5350	30.7300	+1.185%	3,114,871	+9.828%
2023-06-29	30.1600	30.3700	30.1600	30.3700	+0.530%	1,539,787	+11.129%
2023-06-28	30.0800	30.2100	30.0200	30.2100	+0.432%	1,820,755	+11.718%
2023-06-27	29.8600	30.1150	29.8400	30.0800	+0.771%	1,567,130	+12.201%
2023-06-26	29.5200	29.9000	29.5200	29.8500	+0.913%	1,201,677	+13.065%
2023-06-23	29.5400	29.6700	29.5300	29.5800	-0.738%	1,818,918	+14.097%
2023-06-22	29.7800	29.8400	29.7450	29.8000	-0.600%	2,100,648	+13.255%
2023-06-21	29.9700	30.0650	29.8800	29.9800	-0.200%	1,647,722	+12.575%
2023-06-20	30.2400	30.2500	30.0100	30.0400	-0.891%	2,241,198	+12.350%
2023-06-19	30.3900	30.3900	30.2750	30.3100	-0.230%	611,949	+11.349%
2023-06-16	30.5800	30.5800	30.3600	30.3800	-0.295%	3,473,125	+11.093%
2023-06-15	30.4100	30.5250	30.3500	30.4700	+0.148%	3,937,385	+10.765%
2023-06-14	30.4300	30.5500	30.2900	30.4250	+0.247%	4,728,915	+10.929%
2023-06-13	30.3800	30.5050	30.3200	30.3500	+0.397%	2,326,567	+11.203%
2023-06-12	30.1600	30.2600	30.0750	30.2300	+0.132%	1,636,464	+11.644%
2023-06-09	30.2100	30.3000	30.1100	30.1900	-0.198%	1,486,139	+11.792%
2023-06-08	30.2900	30.3100	30.0900	30.2500	-0.066%	2,123,424	+11.570%
2023-06-07	30.3800	30.5200	30.2300	30.2700	-0.395%	2,104,940	+11.497%
2023-06-06	30.2000	30.4000	30.1700	30.3900	+0.563%	2,039,648	+11.056%
2023-06-05	30.3800	30.4400	30.2000	30.2200	-0.461%	3,768,137	+11.681%
2023-06-02	30.0200	30.3900	30.0000	30.3600	+1.845%	5,433,953	+11.166%
2023-06-01	29.6800	29.9100	29.6100	29.8100	+0.438%	4,110,393	+13.217%
2023-05-31	29.7800	29.8100	29.6100	29.6800	-0.902%	4,343,501	+13.713%
2023-05-30	30.2200	30.2600	29.8900	29.9500	-1.090%	3,727,615	+12.688%
2023-05-29	30.2100	30.3200	30.2100	30.2800	+0.165%	177,657	+11.460%
2023-05-26	30.1100	30.2700	30.0600	30.2300	+0.800%	4,042,672	+11.644%
2023-05-25	30.1200	30.1500	29.8800	29.9900	-0.827%	3,776,591	+12.538%
2023-05-24	30.3500	30.3700	30.1700	30.2400	-1.786%	3,928,731	+11.607%
2023-05-23	31.0600	31.0800	30.7800	30.7900	-1.187%	2,924,766	+9.614%
2023-05-19	31.2000	31.2300	31.0700	31.1600	+0.290%	2,079,752	+8.312%
2023-05-18	31.0000	31.0800	30.8750	31.0700	-0.032%	2,868,482	+8.626%
2023-05-17	31.1300	31.1300	30.8900	31.0800	+0.193%	1,778,795	+8.591%
2023-05-16	31.3700	31.3700	31.0100	31.0200	-1.586%	4,423,611	+8.801%
2023-05-15	31.3800	31.5200	31.3400	31.5200	+0.606%	1,575,972	+7.075%
2023-05-12	31.4100	31.4500	31.2100	31.3300	+0.096%	3,132,719	+7.724%
2023-05-11	31.2700	31.3250	31.1500	31.3000	-0.318%	2,869,389	+7.827%
2023-05-10	31.5900	31.6000	31.2500	31.4000	-0.286%	2,758,126	+7.484%
2023-05-09	31.3800	31.5250	31.3150	31.4900	-0.159%	1,741,709	+7.177%
2023-05-08	31.5600	31.6200	31.4700	31.5400	+0.222%	1,161,627	+7.007%
2023-05-05	31.2200	31.5200	31.1900	31.4700	+1.451%	2,983,907	+7.245%
2023-05-04	31.2000	31.3300	31.0100	31.0200	-0.433%	3,506,269	+8.801%
2023-05-03	31.2200	31.4000	31.1500	31.1550	-0.240%	3,790,455	+8.329%
2023-05-02	31.4400	31.4400	31.0400	31.2300	-1.077%	3,867,831	+8.069%
2023-05-01	31.6600	31.8000	31.5700	31.5700	-0.127%	1,281,445	+6.905%
2023-04-28	31.3900	31.6400	31.3900	31.6100	+0.509%	2,078,979	+6.770%
2023-04-27	31.3000	31.4700	31.2600	31.4500	+0.866%	2,122,957	+7.313%
2023-04-26	31.2600	31.3700	31.1100	31.1800	-0.256%	2,408,657	+8.242%
2023-04-25	31.5300	31.5700	31.2400	31.2600	-1.201%	2,890,720	+7.965%
2023-04-24	31.6300	31.6700	31.5600	31.6400	0.000%	793,635	+6.669%
2023-04-21	31.6000	31.6600	31.5100	31.6400	+0.317%	1,019,188	+6.669%
2023-04-20	31.4900	31.6400	31.4800	31.5400	-0.190%	1,976,192	+7.007%
2023-04-19	31.4900	31.6200	31.4800	31.6000	+0.032%	2,123,353	+6.804%
2023-04-18	31.6500	31.6700	31.5600	31.5900	+0.190%	1,949,411	+6.838%
2023-04-17	31.4300	31.5500	31.3900	31.5300	+0.382%	1,359,669	+7.041%
2023-04-14	31.4000	31.4900	31.3200	31.4100	+0.128%	2,086,801	+7.450%
2023-04-13	31.2800	31.3900	31.2000	31.3700	+0.545%	871,758	+7.587%
2023-04-12	31.3500	31.4100	31.1800	31.2000	+0.161%	1,540,073	+8.173%
2023-04-11	30.9800	31.2100	30.9800	31.1500	+0.776%	1,323,690	+8.347%
2023-04-10	30.7100	30.9300	30.7100	30.9100	+0.259%	934,076	+9.188%
2023-04-06	30.7400	30.8300	30.6800	30.8300	+0.228%	1,278,147	+9.471%
2023-04-05	30.8500	30.8700	30.6700	30.7600	-0.485%	2,444,893	+9.720%
2023-04-04	30.9800	31.0050	30.7900	30.9100	+0.130%	2,236,190	+9.188%
2023-04-03	30.6600	30.8800	30.6400	30.8700	+1.147%	2,107,700	+9.329%
2023-03-31	30.4000	30.5750	30.3900	30.5200	+0.693%	1,717,659	+10.583%
2023-03-30	30.3800	30.3800	30.2100	30.3100	+0.564%	1,903,698	+11.349%
2023-03-29	30.1100	30.1600	30.0500	30.1400	+0.938%	2,950,680	+11.977%
2023-03-28	29.8100	29.9300	29.7800	29.8600	+0.101%	1,151,933	+13.027%
2023-03-27	29.7400	29.8500	29.6600	29.8300	+0.709%	2,462,206	+13.141%
2023-03-24	29.4300	29.6400	29.2750	29.6200	+0.305%	3,265,512	+13.943%
2023-03-23	29.7800	29.8700	29.4300	29.5300	-0.405%	3,304,806	+14.291%
2023-03-22	29.9100	30.0900	29.6400	29.6500	-0.737%	2,758,163	+13.828%
2023-03-21	29.8700	29.9900	29.8100	29.8700	+0.776%	2,046,446	+12.990%
2023-03-20	29.5500	29.6850	29.4800	29.6400	+0.679%	3,424,556	+13.866%
2023-03-17	29.5500	29.5800	29.3100	29.4400	-0.875%	6,936,270	+14.640%
2023-03-16	29.2100	29.7750	29.1000	29.7000	+0.917%	8,360,197	+13.636%
2023-03-15	29.5000	29.5200	29.1400	29.4300	-1.506%	7,133,554	+14.679%
2023-03-14	29.9700	30.1200	29.6700	29.8800	+0.505%	4,408,289	+12.952%
2023-03-13	29.6000	29.9300	29.4700	29.7300	-1.032%	10,443,940	+13.522%
2023-03-10	30.4000	30.4700	29.9800	30.0400	-1.476%	4,833,685	+12.350%
2023-03-09	30.9000	31.0300	30.4500	30.4900	-1.231%	2,353,730	+10.692%
2023-03-08	30.8400	31.0100	30.7900	30.8700	+0.358%	2,071,858	+9.329%
2023-03-07	31.2000	31.2000	30.7100	30.7600	-1.252%	2,546,366	+9.720%
2023-03-06	31.2300	31.3100	31.1200	31.1500	-0.256%	930,074	+8.347%
2023-03-03	30.9800	31.2800	30.9400	31.2300	+1.166%	1,496,588	+8.069%
2023-03-02	30.5900	30.8750	30.5500	30.8700	+0.472%	3,064,689	+9.329%
2023-03-01	30.7100	30.8100	30.6100	30.7250	+0.147%	1,709,818	+9.845%
2023-02-28	30.7100	30.7200	30.6000	30.6800	-0.292%	1,418,442	+10.007%
2023-02-27	30.7900	30.9300	30.7200	30.7700	+0.261%	1,968,901	+9.685%
2023-02-24	30.4100	30.6900	30.3500	30.6900	+0.163%	2,349,196	+9.971%
2023-02-23	30.7700	30.8200	30.4600	30.6400	-0.098%	2,499,748	+10.150%
2023-02-22	30.7800	30.8050	30.5800	30.6700	-1.192%	2,700,627	+10.042%
2023-02-21	31.3100	31.3200	31.0200	31.0400	-1.115%	2,966,636	+8.731%
2023-02-17	31.4500	31.5000	31.3200	31.3900	-0.476%	3,262,381	+7.518%
2023-02-16	31.5300	31.7000	31.4250	31.5400	-0.693%	2,739,965	+7.007%
2023-02-15	31.5700	31.7600	31.5500	31.7600	+0.095%	1,561,677	+6.266%
2023-02-14	31.6300	31.8400	31.5000	31.7300	+0.032%	3,220,251	+6.366%
2023-02-13	31.6300	31.7900	31.5700	31.7200	+0.412%	1,620,143	+6.400%
2023-02-10	31.4400	31.6100	31.3600	31.5900	+0.254%	1,298,170	+6.838%
2023-02-09	31.8200	31.8300	31.4250	31.5100	-0.316%	2,084,106	+7.109%
2023-02-08	31.6600	31.7700	31.5250	31.6100	-0.252%	1,667,348	+6.770%
2023-02-07	31.5300	31.8100	31.4300	31.6900	+0.348%	3,849,491	+6.500%
2023-02-06	31.6200	31.6600	31.4650	31.5800	-0.567%	1,546,034	+6.871%
2023-02-03	31.6300	31.8700	31.6300	31.7600	+0.189%	2,818,453	+6.266%

.dark-mode .q5c2Cn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q5c2Cn{ color: #333333; background-color: white; border: 2px solid #333333; }XIUISHARES S&P/TSX 60 INDEXstock TSE

XIU
ISHARES S&P/TSX 60 INDEX
stock TSE