Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Toronto - Delayed Quote CAD

iShares Canadian Growth Index ETF (XCG.TO)

52.54
-1.67
(-3.08%)
At close: April 10 at 3:59:53 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 10, 202553.4653.4652.0052.5452.545,300
Apr 9, 202550.3554.0550.3554.0554.053,000
Apr 8, 202553.0853.0850.4650.7350.733,200
Apr 7, 202550.3452.3550.2651.7051.707,200
Apr 4, 202553.6053.6052.4352.4352.4310,300
Apr 3, 202555.6555.6554.7254.7254.726,600
Apr 2, 202556.0557.1356.0557.1357.136,400
Apr 1, 202556.1256.4556.1256.4456.441,600
Mar 31, 202554.9056.0654.9056.0656.061,600
Mar 28, 202556.3956.3955.4955.4955.494,200
Mar 27, 202556.4156.7956.4156.7956.79800
Mar 26, 2025 0.07 Dividend
Mar 26, 202557.2857.2856.5256.6256.622,000
Mar 25, 202557.4057.4057.2957.2957.22700
Mar 24, 202556.8757.5656.8757.3257.251,300
Mar 21, 202556.3356.4156.2256.4156.342,900
Mar 20, 202556.7656.8456.6156.7756.702,900
Mar 19, 202556.0256.7756.0256.7756.702,500
Mar 18, 202556.0356.0355.3955.5855.512,500
Mar 17, 202555.6456.1155.6456.0455.971,800
Mar 14, 202555.1155.5955.1155.5955.522,000
Mar 13, 202555.3455.4052.4154.8454.779,200
Mar 12, 202555.5855.7055.4055.5755.503,500
Mar 11, 202555.5955.6955.0255.2455.172,700
Mar 10, 202556.1956.2955.6655.9255.853,400
Mar 7, 202556.9856.9856.2756.9356.862,700
Mar 6, 202556.5856.9756.4056.5556.482,200
Mar 5, 202556.4357.2356.4357.2357.165,000
Mar 4, 202556.7057.1356.0056.7956.726,300
Mar 3, 202558.5258.7257.3357.4057.332,400
Feb 28, 202557.6758.1457.6658.1458.072,100
Feb 27, 202558.4058.4057.9257.9257.852,500
Feb 26, 202558.0258.4158.0258.2858.2111,500
Feb 25, 202557.6158.0057.3857.9957.923,200
Feb 24, 202557.8958.0357.4457.9657.891,300
Feb 21, 202558.0158.0157.8557.8557.78700
Feb 20, 202559.0159.0158.4058.6358.563,000
Feb 19, 202559.1259.2059.0059.2059.132,100
Feb 18, 202559.0159.3058.7159.2859.213,000
Feb 14, 202559.4859.4858.9458.9458.872,800
Feb 13, 202559.2959.3959.1559.3159.242,900
Feb 12, 202558.5758.7358.5758.7058.631,200
Feb 11, 202558.7359.1758.7359.0458.971,600
Feb 10, 202559.0159.1659.0059.0859.012,400
Feb 7, 202558.9658.9658.3658.4458.373,500
Feb 6, 202559.0759.1558.5758.7058.632,800
Feb 5, 202558.4258.8958.4258.8958.821,400
Feb 4, 202558.0958.5558.0958.2858.215,600
Feb 3, 202556.5558.4556.5558.1758.106,700
Jan 31, 202559.5959.7358.9058.9558.883,000
Jan 30, 202558.7959.6258.7959.4059.333,600
Jan 29, 202558.4458.6358.3858.5258.451,100
Jan 28, 202557.8858.4357.8858.4358.361,200
Jan 27, 202557.4457.7857.4457.7357.666,400
Jan 24, 202557.9358.1157.8558.0057.931,100
Jan 23, 202557.5357.9157.5357.9157.842,600
Jan 22, 202557.2257.5457.2057.4757.404,000
Jan 21, 202556.6457.1456.6457.1057.038,100
Jan 20, 202556.5456.5556.4056.5156.445,700
Jan 17, 202556.2056.5056.2056.3656.29700
Jan 16, 202555.8256.0155.7155.9255.852,200
Jan 15, 202555.8955.8955.6455.6555.582,400
Jan 14, 202555.3655.3655.0255.1455.072,300
Jan 13, 202555.0055.2655.0055.1655.096,500
Jan 10, 202556.3956.3955.5455.5855.515,700
Jan 9, 202556.6856.6856.5756.5756.501,100
Jan 8, 202556.1456.5456.1456.5356.463,200
Jan 7, 202557.0257.0255.9656.1356.064,800
Jan 6, 202557.4257.4256.6556.6856.613,000
Jan 3, 202556.7256.9056.7056.9056.831,200
Jan 2, 202556.8756.8756.2056.4156.342,600
Dec 31, 202456.2356.2956.0356.1556.081,700
Dec 30, 202456.0456.1555.7856.0856.014,100
Dec 27, 202456.5356.5356.4056.4456.371,200
Dec 24, 202456.4756.6656.4756.6656.591,100
Dec 23, 202456.9956.9956.0556.4556.3820,900
Dec 20, 202456.2356.3456.1956.1956.121,700
Dec 19, 202456.4056.4055.6855.6855.613,000
Dec 18, 202457.6357.6656.2356.2356.161,800
Dec 17, 202457.2757.7057.2757.7057.632,600
Dec 16, 202457.5757.7757.5557.5557.483,400
Dec 13, 202458.0458.0457.6557.6557.582,600
Dec 12, 202457.8258.2257.8257.9757.902,100
Dec 11, 202458.2958.5658.2158.5058.433,800
Dec 10, 202458.1158.2057.8657.8657.793,500
Dec 9, 202458.7158.7158.2558.2558.182,500
Dec 6, 202458.7358.9258.6358.6758.602,900
Dec 5, 202458.2858.5458.2858.3358.262,600
Dec 4, 202458.5558.5658.1558.4458.371,400
Dec 3, 202458.3958.3958.2258.2658.191,300
Dec 2, 202458.6258.6258.2358.3958.3210,000
Nov 29, 202458.0958.6358.0958.5458.471,800
Nov 28, 202458.2358.2558.1858.1858.11800
Nov 27, 202457.6258.0557.6258.0557.981,400
Nov 26, 202457.4657.7657.4457.7657.692,400
Nov 25, 202457.3657.8157.3657.5757.503,400
Nov 22, 202457.1957.1957.0957.1457.071,400
Nov 21, 202456.0056.9456.0056.9456.872,800
Nov 20, 202455.9755.9755.5655.9255.852,200
Nov 19, 202455.4955.8255.4355.8255.751,300
Nov 18, 202456.1556.2155.9555.9555.883,300
Nov 15, 202456.0356.1155.9356.0055.931,000
Nov 14, 202456.8456.9556.5356.5356.463,800
Nov 13, 202456.4057.0556.4057.0556.985,100
Nov 12, 202456.6856.7756.4456.4656.3912,500
Nov 11, 202454.9255.2454.9255.0855.011,400
Nov 8, 202454.7454.7754.6454.7254.65800
Nov 7, 202454.5654.8154.5154.8154.741,100
Nov 6, 202454.0754.3753.5554.3654.294,200
Nov 5, 202453.3253.6053.3253.6053.534,300
Nov 4, 202453.2053.2053.1853.1853.11700
Nov 1, 202453.3253.4753.1953.2553.183,400
Oct 31, 202453.6653.6652.9853.1153.044,600
Oct 30, 202453.9554.1453.8853.9953.921,500
Oct 29, 202453.9354.0853.9354.0854.011,800
Oct 28, 202453.6054.0753.6054.0253.953,000
Oct 25, 202453.9953.9953.4553.4553.381,900
Oct 24, 202453.7853.9153.5453.7753.701,700
Oct 23, 202454.0554.0553.7353.7353.66600
Oct 22, 202454.0954.2354.0954.2354.16700
Oct 21, 202454.7454.9454.5154.5154.442,500
Oct 18, 202454.7054.7854.6854.7854.71600
Oct 17, 202454.4254.4454.3654.3654.291,700
Oct 16, 202454.2054.3154.1654.1654.09800
Oct 15, 202454.1454.1453.9954.0553.983,300
Oct 11, 202453.7154.2753.7154.1354.062,100
Oct 10, 202453.4353.7353.4353.7353.662,200
Oct 9, 202453.0553.4353.0553.4353.36900
Oct 8, 202452.8053.1652.8053.1453.071,300
Oct 7, 202452.9653.0752.7152.9152.841,400
Oct 4, 202452.9853.1352.9853.1353.06400
Oct 3, 202452.4752.5952.4752.5452.47300
Oct 2, 202452.6652.8352.6652.8252.751,000
Oct 1, 202452.8552.8652.7452.7452.67700
Sep 30, 202452.6252.9352.6252.9152.842,000
Sep 27, 202453.1253.2653.0353.0352.961,200
Sep 26, 202453.1053.1652.9453.0152.941,600
Sep 25, 202452.8552.8852.8252.8352.761,800
Sep 24, 2024 0.12 Dividend
Sep 24, 202452.9053.0852.9053.0853.01800
Sep 23, 202453.1753.1753.0953.0952.91600
Sep 20, 202453.1353.1352.8052.9252.741,100
Sep 19, 202452.9753.1152.8953.1052.924,700
Sep 18, 202452.4252.6252.3652.3652.182,400
Sep 17, 202452.9952.9952.4852.5152.33700
Sep 16, 202452.4652.7752.4652.7752.591,600
Sep 13, 202452.6352.6352.4152.4152.23600
Sep 12, 202451.8552.2651.8552.2652.081,100
Sep 11, 202450.9851.6550.8551.6551.471,700
Sep 10, 202450.7750.9850.5450.9850.804,000
Sep 9, 202450.9651.0150.9450.9450.76500
Sep 6, 202450.8250.8250.3550.3550.17700
Sep 5, 202451.1451.2950.8850.8850.702,300
Sep 4, 202450.9851.1850.9851.1851.00400
Sep 3, 202451.7151.7151.0851.0850.901,600
Aug 30, 202451.7451.9651.5651.9651.781,000
Aug 29, 202451.8151.9551.7051.7051.521,200
Aug 28, 202451.8251.8251.4751.6451.462,100
Aug 27, 202451.8952.0451.8851.9651.781,900
Aug 26, 202452.0552.1352.0052.0451.86800
Aug 23, 202451.8652.0851.8652.0351.85700
Aug 22, 202451.6451.7251.4251.4251.241,200
Aug 21, 202451.4151.7151.4151.7151.53800
Aug 20, 202451.6151.6251.3751.4551.271,700
Aug 19, 202451.5451.6351.5251.5451.361,200
Aug 16, 202451.5851.5851.4251.4351.252,200
Aug 15, 202451.0951.6251.0951.5451.361,500
Aug 14, 202450.3350.5950.3350.5950.411,400
Aug 13, 202449.9050.3349.9050.3350.15500
Aug 12, 202450.0050.0449.8449.8949.7211,300
Aug 9, 202449.6149.7449.6149.7249.55300
Aug 8, 202449.1549.7749.1549.7149.541,300
Aug 7, 202449.5549.5548.8648.9348.761,100
Aug 6, 202448.5248.8248.3548.8248.652,000
Aug 2, 202449.6049.6049.0149.2949.121,200
Aug 1, 202451.5951.5950.5350.5750.391,500
Jul 31, 202451.3151.7051.3151.5951.41900
Jul 30, 202450.8951.0150.8950.9550.776,200
Jul 29, 202450.9551.0750.8550.9650.781,800
Jul 26, 202450.7550.8550.7550.8250.64500
Jul 25, 202450.4850.6650.4450.6450.461,300
Jul 24, 202450.9250.9750.8750.8750.69400
Jul 23, 202451.3051.3751.2351.2351.051,000
Jul 22, 202451.0051.1350.8951.1350.951,000
Jul 19, 202450.9250.9250.7250.9050.72700
Jul 18, 202451.1851.1850.7350.7850.603,400
Jul 17, 202451.2951.2951.0751.1851.002,400
Jul 16, 202451.5351.8351.5351.8351.65900
Jul 15, 202450.7950.9950.7950.9950.81800
Jul 12, 202450.6050.9150.6050.8250.641,300
Jul 11, 202450.2350.5250.2350.5250.34800
Jul 10, 202449.7650.0549.7650.0549.88900
Jul 9, 202449.3449.3449.2649.2649.09400
Jul 8, 202449.4649.4649.3949.4549.281,300
Jul 5, 202449.8849.8849.5549.7149.541,600
Jul 4, 202449.6849.7149.6749.7149.54500
Jul 3, 202449.1349.7249.1349.7249.551,600
Jul 2, 202448.7148.9448.6448.9448.772,300
Jun 28, 202449.1949.1948.8748.8848.71300
Jun 27, 202448.7549.1648.7549.0848.912,200
Jun 26, 202448.6448.6448.6448.6448.47200
Jun 25, 2024 0.13 Dividend
Jun 25, 202448.7048.7648.3748.7248.552,700
Jun 24, 202448.7249.0048.7048.8848.584,900
Jun 21, 202448.4048.5548.4048.5548.252,200
Jun 20, 202448.2048.5148.2048.4948.192,600
Jun 19, 202448.4948.4948.1448.1447.843,100
Jun 18, 202448.6148.6848.5248.5248.221,100
Jun 17, 202448.4048.6648.4048.6648.36500
Jun 14, 202448.6048.7748.4948.7748.473,700
Jun 13, 202448.8648.8648.7048.7748.476,300
Jun 12, 202449.3949.3949.1649.1648.85400
Jun 11, 202449.2449.2449.0149.0148.71700
Jun 10, 202449.2549.3649.2549.3649.05800
Jun 7, 202449.4149.6049.2149.2548.941,400
Jun 6, 202449.6849.6849.6549.6549.34400
Jun 5, 202449.1649.3449.1649.2948.982,100
Jun 4, 202448.8848.9348.8048.9348.632,000
Jun 3, 202449.1349.1348.9449.0448.741,500
May 31, 202448.6248.6248.6248.6248.32500
May 30, 202448.4248.7548.4248.5948.292,200
May 29, 202448.7048.7048.4148.4148.11600
May 28, 202449.2149.2148.9348.9748.671,800
May 27, 202449.3449.4549.3449.3849.076,100
May 24, 202449.2049.3249.2049.3149.00500
May 23, 202449.4249.4249.0849.1448.83900
May 22, 202449.5049.5949.3049.4149.101,500
May 21, 202449.4049.4049.4049.4049.09400
May 17, 202449.1849.4649.1849.4449.131,000
May 16, 202449.1149.1349.0249.0248.724,200
May 15, 202449.1449.2849.1149.1448.831,400
May 14, 202449.0949.1049.0949.0948.79600
May 13, 202449.3349.3349.1249.1548.84500
May 10, 202449.4249.5049.4249.4549.142,300
May 9, 202449.4449.7749.4449.7749.461,000
May 8, 202449.4249.5849.3349.5849.271,500
May 7, 202450.2950.3550.2550.3550.041,800
May 6, 202449.6150.2849.6150.2849.979,600
May 3, 202449.2149.3949.1049.3949.082,600
May 2, 202448.8849.0148.8848.9348.63900
May 1, 202448.4548.9148.2548.9148.612,700
Apr 30, 202449.2049.2048.5548.5748.271,000
Apr 29, 202449.4149.4849.1449.2548.942,000
Apr 26, 202449.1649.1849.1649.1848.87500
Apr 25, 202448.8049.1948.7749.0848.781,100
Apr 24, 202449.8649.8649.1149.1748.862,500
Apr 23, 202449.7049.8749.7049.8249.51700
Apr 22, 202448.9149.3048.9149.2748.962,200
Apr 19, 202448.8449.1548.8448.9748.672,900
Apr 18, 202448.9449.0948.6748.8448.542,600
Apr 17, 202449.0349.0348.8948.9848.683,400
Apr 16, 202448.7549.1148.6648.9048.605,300
Apr 15, 202449.4449.4448.8748.8748.571,200
Apr 12, 202449.0549.2349.0549.2348.92700
Apr 11, 202449.2649.7049.2649.6149.301,300
Apr 10, 202449.6849.7549.5749.6549.341,700

Related Tickers