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

Toronto - Delayed Quote CAD

iShares Core Conservative Balanced ETF Portfolio (XCNS.TO)

22.94
+0.04
+(0.17%)
At close: April 17 at 3:47:04 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202522.9822.9822.9422.9422.94600
Apr 16, 202523.0523.0522.9022.9022.902,700
Apr 15, 202522.9823.0522.9823.0523.053,300
Apr 14, 202522.8722.9622.8622.9622.9619,900
Apr 11, 202522.6222.7622.6222.7522.75700
Apr 10, 202522.9522.9522.4922.5822.5818,200
Apr 9, 202522.2223.0022.2222.9722.9710,300
Apr 8, 202522.7622.8022.4222.4222.427,000
Apr 7, 202522.5522.6522.5222.5822.5813,000
Apr 4, 202523.0623.0722.8522.8522.859,000
Apr 3, 202523.4723.4723.3023.3023.303,700
Apr 2, 202523.7023.7523.6423.7523.7523,100
Apr 1, 202523.6223.6823.6223.6623.661,600
Mar 31, 202523.5023.6223.5023.6123.618,200
Mar 28, 202523.5923.5923.5523.5523.553,000
Mar 27, 202523.6423.6423.6323.6423.6415,300
Mar 26, 2025 0.135 Dividend
Mar 26, 202523.7623.7623.7223.7223.721,700
Mar 25, 202523.9623.9623.8923.8923.753,600
Mar 24, 202523.8723.8923.8723.8923.75800
Mar 21, 202523.8823.8823.7923.8223.694,500
Mar 20, 202523.9423.9423.8523.8523.722,200
Mar 19, 202523.8123.8623.8123.8623.73600
Mar 18, 202523.8223.8223.7023.7623.635,900
Mar 17, 202523.8223.8223.7923.8123.6819,300
Mar 14, 202523.6123.7223.6123.7223.591,800
Mar 13, 202523.6423.6423.5623.5823.457,900
Mar 12, 202523.6723.7123.6123.6323.501,900
Mar 11, 202523.6223.7423.6223.6523.528,000
Mar 10, 202523.8823.8823.7023.7323.603,300
Mar 7, 202523.8523.8623.8323.8623.732,700
Mar 6, 202523.9223.9223.7523.7523.627,800
Mar 5, 202523.9523.9823.8923.9723.836,400
Mar 4, 202523.9024.0423.9024.0423.9019,200
Mar 3, 202524.0924.1224.0724.0923.957,900
Feb 28, 202523.9924.0623.9624.0623.921,000
Feb 27, 202524.0424.0723.9823.9823.848,600
Feb 26, 202524.0724.0824.0024.0223.8810,400
Feb 25, 202523.8924.0023.8924.0023.864,500
Feb 24, 202523.8723.9123.8623.8923.758,100
Feb 21, 202524.0024.0023.9023.9023.762,100
Feb 20, 202523.9223.9423.8923.9223.782,500
Feb 19, 202523.9023.9923.9023.9823.841,400
Feb 18, 202524.0624.0623.9623.9723.8338,700
Feb 14, 202524.0224.0223.9923.9923.8510,700
Feb 13, 202523.9524.0223.9524.0023.862,800
Feb 12, 202523.8923.8923.8823.8823.751,500
Feb 11, 202523.9723.9723.9623.9623.822,000
Feb 10, 202524.0624.0624.0024.0023.863,500
Feb 7, 202524.0524.0523.9223.9223.782,200
Feb 6, 202524.0524.0824.0524.0823.941,700
Feb 5, 202524.0124.0824.0124.0723.937,300
Feb 4, 202523.9923.9923.9223.9623.8214,000
Feb 3, 202523.9224.0423.9224.0123.8727,900
Jan 31, 202524.0624.1324.0024.0023.863,600
Jan 30, 202523.9824.0923.9824.0923.952,200
Jan 29, 202523.9423.9423.8823.8823.757,900
Jan 28, 202523.8423.8823.8023.8823.752,900
Jan 27, 202523.8323.8323.7723.8123.685,000
Jan 24, 202523.8423.8423.8223.8323.707,100
Jan 23, 202523.6723.7923.6723.7923.663,200
Jan 22, 202523.8923.8923.7723.7723.645,700
Jan 21, 202523.8323.8323.7423.7623.6322,000
Jan 20, 202523.8823.8823.6023.7023.5729,800
Jan 17, 202523.5723.6723.5723.6723.544,600
Jan 16, 202523.5423.5423.5323.5323.407,700
Jan 15, 202523.3523.4323.3523.4323.302,600
Jan 14, 202523.2423.2423.1723.1723.044,200
Jan 13, 202523.2123.2123.1923.2123.081,500
Jan 10, 202523.4023.4023.2923.2923.1616,900
Jan 9, 202523.5823.5823.4623.4823.355,000
Jan 8, 202523.4923.5023.4423.5023.377,300
Jan 7, 202523.6123.6123.4823.4823.352,800
Jan 6, 202523.9223.9223.5723.5723.4423,900
Jan 3, 202523.7823.7823.5923.6023.476,800
Jan 2, 202523.6123.6123.5023.5123.385,800
Dec 31, 202423.6023.6023.4923.4923.363,000
Dec 30, 2024 0.13 Dividend
Dec 30, 202423.5923.5923.4323.4823.3512,600
Dec 27, 202423.7323.7323.6623.6823.4211,200
Dec 24, 202423.6423.6923.6423.6923.431,400
Dec 23, 202423.5823.6323.5823.6323.3711,400
Dec 20, 202423.4923.6023.4823.5823.3211,800
Dec 19, 202423.6623.6623.4923.4923.232,400
Dec 18, 202423.9123.9123.6323.6323.3713,300
Dec 17, 202423.7723.9023.7723.8723.604,600
Dec 16, 202423.9623.9623.8423.8623.599,200
Dec 13, 202423.8923.8923.8423.8423.581,300
Dec 12, 202423.9923.9923.8923.8923.621,500
Dec 11, 202424.0724.0723.9523.9523.68400
Dec 10, 202423.9923.9923.9623.9623.693,900
Dec 9, 202424.0524.0524.0124.0123.741,800
Dec 6, 202424.0924.0924.0724.0723.806,400
Dec 5, 202423.9323.9723.9123.9323.6626,400
Dec 4, 202423.7923.9423.7923.9423.672,800
Dec 3, 202423.8923.8923.8623.8623.594,600
Dec 2, 202423.8223.8223.8023.8023.545,400
Nov 29, 202423.7723.9123.7723.9123.645,300
Nov 28, 202423.6923.7323.6723.7223.4627,600
Nov 27, 202423.7023.7023.6423.6423.3828,700
Nov 26, 202423.7023.7023.6123.6323.3712,500
Nov 25, 202423.5623.5723.5523.5623.305,900
Nov 22, 202423.3923.4123.3723.4123.159,200
Nov 21, 202423.3223.3623.3223.3523.091,600
Nov 20, 202423.3723.3723.3023.3323.074,700
Nov 19, 202423.3223.3923.3223.3923.1312,300
Nov 18, 202423.4423.4423.4123.4123.151,800
Nov 15, 202423.4523.4523.3923.4023.1415,100
Nov 14, 202423.4623.5123.4523.4623.2014,500
Nov 13, 202423.5123.5123.4223.4423.185,100
Nov 12, 202423.5523.5523.4923.4923.231,700
Nov 11, 202423.6223.6223.5723.5723.312,900
Nov 8, 202423.5723.5723.5423.5423.281,800
Nov 7, 202423.4623.4923.4423.4923.234,800
Nov 6, 202423.4123.4123.2623.3823.1216,100
Nov 5, 202423.2123.2623.2123.2623.005,000
Nov 4, 202423.3923.3923.1923.2022.9446,400
Nov 1, 202423.2823.2823.1823.1822.921,300
Oct 31, 202423.1823.2023.1823.2022.94900
Oct 30, 202423.3023.3423.3023.3223.068,800
Oct 29, 202423.2923.2923.2923.2923.03-
Oct 28, 202423.3323.3323.2723.3023.041,100
Oct 25, 202423.3123.3123.2523.2522.993,900
Oct 24, 202423.2623.2623.2423.2623.002,400
Oct 23, 202423.2123.2323.1723.1922.932,900
Oct 22, 202423.2823.3123.2723.3123.05600
Oct 21, 202423.4023.4023.3223.3223.062,100
Oct 18, 202423.4023.4423.4023.4423.18600
Oct 17, 202423.4223.4223.3823.3823.12700
Oct 16, 202423.3923.3923.3823.3923.13600
Oct 15, 202423.3123.3823.3123.3323.072,700
Oct 11, 202423.2323.3223.2323.3023.042,800
Oct 10, 202423.2023.2123.1923.2122.95700
Oct 9, 202423.1523.1823.1523.1822.922,800
Oct 8, 202423.0923.1123.0923.1022.846,300
Oct 7, 202423.1223.1223.0523.0722.813,800
Oct 4, 202423.1423.1423.0923.1022.859,100
Oct 3, 202423.1723.1723.1223.1222.861,600
Oct 2, 202423.1823.1923.1823.1922.932,800
Oct 1, 202423.3223.3223.2223.2222.9624,000
Sep 30, 202423.2823.2823.2623.2623.002,900
Sep 27, 202423.2323.2323.2323.2322.97-
Sep 26, 202423.2023.2323.2023.2322.97500
Sep 25, 202423.2123.2123.1523.1522.8912,300
Sep 24, 2024 0.132 Dividend
Sep 24, 202423.2223.2223.1823.2022.945,500
Sep 23, 202423.3423.3423.3023.3022.91900
Sep 20, 202423.3423.3423.3023.3422.951,900
Sep 19, 202423.3423.3523.3423.3522.96700
Sep 18, 202423.2223.2623.2223.2322.842,400
Sep 17, 202423.3123.3323.2623.2722.8820,700
Sep 16, 202423.3023.3123.2523.3122.923,800
Sep 13, 202423.2323.2323.2123.2322.8413,800
Sep 12, 202423.0723.1523.0723.1522.761,400
Sep 11, 202423.0123.0422.9323.0422.654,600
Sep 10, 202423.0123.0122.9523.0122.6310,800
Sep 9, 202422.9422.9522.9422.9522.5710,900
Sep 6, 202422.9522.9522.8522.8522.478,400
Sep 5, 202423.0023.0022.9322.9322.555,000
Sep 4, 202422.9222.9322.9122.9222.541,200
Sep 3, 202423.0123.0122.9022.9022.528,500
Aug 30, 202422.9122.9822.9122.9222.548,000
Aug 29, 202422.9422.9422.9422.9422.56-
Aug 28, 202423.0023.0022.9322.9322.553,500
Aug 27, 202422.9323.0022.9323.0022.621,700
Aug 26, 202423.1323.1323.0023.0122.631,900
Aug 23, 202423.0323.0723.0223.0722.685,000
Aug 22, 202423.0623.0622.9322.9322.551,400
Aug 21, 202423.0323.0423.0323.0422.651,900
Aug 20, 202423.0423.0422.9922.9922.612,600
Aug 19, 202422.9722.9822.9422.9822.601,600
Aug 16, 202422.8222.9422.8222.9422.5620,900
Aug 15, 202422.8622.9122.8622.9122.53800
Aug 14, 202422.8322.8322.8122.8122.433,200
Aug 13, 202422.7322.7522.7322.7522.362,700
Aug 12, 202422.5922.5922.5922.5922.21200
Aug 9, 202422.4222.5622.4222.5522.1722,100
Aug 8, 202422.3322.3322.3322.3321.96-
Aug 7, 202422.5522.5522.3322.3321.969,400
Aug 6, 202422.4922.4922.4022.4022.033,400
Aug 2, 202422.7522.7522.6622.6922.315,300
Aug 1, 202422.8222.8222.7422.7722.391,300
Jul 31, 202422.7722.8622.7722.8522.473,800
Jul 30, 202422.7522.7522.6822.6822.307,300
Jul 29, 202422.7522.7522.6622.6822.304,800
Jul 26, 202422.6422.6422.6422.6422.26200
Jul 25, 202422.5422.5622.5122.5322.155,800
Jul 24, 202422.6622.6622.5422.5422.1614,700
Jul 23, 202422.6622.6622.6622.6622.283,300
Jul 22, 202422.6622.6622.5922.6422.261,500
Jul 19, 202422.6322.6322.5622.5622.187,900
Jul 18, 202422.6922.6922.5922.6222.24600
Jul 17, 202422.6922.6922.6922.6922.31300
Jul 16, 202422.6822.6822.6822.6822.30700
Jul 15, 202422.5122.6722.5122.6422.268,600
Jul 12, 202422.6522.6622.6522.6522.272,000
Jul 11, 202422.5222.6122.5222.5622.184,200
Jul 10, 202422.3922.3922.3922.3922.02-
Jul 9, 202422.3922.3922.3922.3922.02300
Jul 8, 202422.3722.4222.3722.4222.053,700
Jul 5, 202422.3022.3922.3022.3922.022,300
Jul 4, 202422.4022.4222.2822.3722.0015,000
Jul 3, 202422.2822.3222.2822.2921.92500
Jul 2, 202422.2522.2522.1822.2021.833,400
Jun 28, 202422.2422.2622.2422.2621.89500
Jun 27, 202422.2822.2822.2822.2821.91500
Jun 26, 202422.2722.2722.2422.2421.871,700
Jun 25, 2024 0.212 Dividend
Jun 25, 202422.3422.3422.3022.3221.955,800
Jun 24, 202422.4622.5722.4622.5321.954,600
Jun 21, 202422.5022.5022.5022.5021.922,500
Jun 20, 202422.4722.5422.4722.5221.945,700
Jun 19, 202422.5922.6122.5422.5421.955,300
Jun 18, 202422.5822.6122.5822.6122.0212,900
Jun 17, 202422.5022.5522.4822.5521.9615,700
Jun 14, 202422.5022.5422.5022.5421.951,900
Jun 13, 202422.4922.5222.4922.5221.94700
Jun 12, 202422.5622.5622.5322.5321.95100
Jun 11, 202422.3822.4022.3622.4021.828,000
Jun 10, 202422.4422.4422.4122.4221.844,000
Jun 7, 202422.4322.4322.4322.4321.856,900
Jun 6, 202422.5122.5122.5122.5121.93-
Jun 5, 202422.4822.5122.4722.5121.932,600
Jun 4, 202422.3622.3722.3622.3621.786,300
Jun 3, 202422.2422.2922.2422.2921.712,500
May 31, 202422.2022.2022.1722.2021.621,400
May 30, 202422.1522.1522.1122.1121.543,900
May 29, 202422.0922.0922.0822.0821.51400
May 28, 202422.3122.3122.1922.2021.622,700
May 27, 202422.3322.3322.2822.3321.7529,100
May 24, 202422.2722.2722.2722.2721.69200
May 23, 202422.2822.2822.2422.2521.678,900
May 22, 202422.3422.3422.3122.3121.731,400
May 21, 202422.3722.3722.3422.3421.7617,300
May 17, 202422.2522.2822.2522.2821.702,400
May 16, 202422.3122.3222.3122.3121.734,400
May 15, 202422.2522.3022.2522.3021.721,400
May 14, 202422.1322.1422.1322.1421.57600
May 13, 202422.1022.1422.1022.1321.566,600
May 10, 202422.1822.1822.1222.1221.55600
May 9, 202422.1822.1822.1422.1421.573,300
May 8, 202422.1322.1322.1222.1221.551,800
May 7, 202422.1522.1822.1522.1721.591,400
May 6, 202422.0122.0722.0122.0721.505,700
May 3, 202421.9721.9921.9721.9821.416,100
May 2, 202421.7521.8621.7421.8521.2815,900
May 1, 202421.7421.7421.7221.7221.169,900
Apr 30, 202421.7621.7621.7621.7621.20100
Apr 29, 202421.7821.8521.7821.8521.28800
Apr 26, 202421.6621.7921.6621.7721.203,400
Apr 25, 202421.5821.6721.5821.6621.104,500
Apr 24, 202421.8321.8321.7421.7521.194,100
Apr 23, 202421.6621.7721.6621.7721.206,300
Apr 22, 202421.6821.7221.6821.7121.151,400
Apr 19, 202421.6521.6921.6321.6421.0817,500
Apr 18, 202421.7021.7421.6721.6721.114,500
Apr 17, 202421.7321.7421.7221.7221.162,400

Related Tickers