iShares Core Conservative Balanced ETF Portfolio (TSX:XCNS)
Canada
· Delayed Price · Currency is CAD 25.37
-0.19 (-0.74%)
At close: Dec 5, 2025
TSX:XCNS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.46 | 25.46 | 25.37 | 25.37 | 25.37 | -0.74% | 33,997 |
| Dec 4, 2025 | 25.61 | 25.61 | 25.53 | 25.56 | 25.56 | - | 7,130 |
| Dec 3, 2025 | 25.56 | 25.57 | 25.52 | 25.56 | 25.56 | 0.24% | 39,872 |
| Dec 2, 2025 | 25.58 | 25.58 | 25.49 | 25.50 | 25.50 | -0.16% | 7,770 |
| Dec 1, 2025 | 25.56 | 25.56 | 25.50 | 25.54 | 25.54 | -1.08% | 17,283 |
| Nov 28, 2025 | 25.65 | 25.82 | 25.59 | 25.82 | 25.82 | 0.51% | 10,469 |
| Nov 27, 2025 | 25.67 | 25.71 | 25.61 | 25.69 | 25.69 | 0.31% | 7,112 |
| Nov 26, 2025 | 25.57 | 25.61 | 25.56 | 25.61 | 25.61 | 0.31% | 16,208 |
| Nov 25, 2025 | 25.40 | 25.53 | 25.40 | 25.53 | 25.53 | 0.55% | 6,289 |
| Nov 24, 2025 | 25.35 | 25.39 | 25.31 | 25.39 | 25.39 | 0.59% | 11,369 |
| Nov 21, 2025 | 25.19 | 25.25 | 25.19 | 25.24 | 25.24 | 0.36% | 10,331 |
| Nov 20, 2025 | 25.30 | 25.33 | 25.14 | 25.15 | 25.15 | -0.24% | 5,179 |
| Nov 19, 2025 | 25.00 | 25.22 | 25.00 | 25.21 | 25.21 | 0.20% | 21,737 |
| Nov 18, 2025 | 25.24 | 25.24 | 25.11 | 25.16 | 25.16 | -0.42% | 1,269 |
| Nov 17, 2025 | 25.39 | 25.39 | 25.25 | 25.27 | 25.27 | -0.41% | 9,318 |
| Nov 14, 2025 | 25.33 | 25.43 | 25.33 | 25.37 | 25.37 | -0.16% | 3,125 |
| Nov 13, 2025 | 25.63 | 25.63 | 25.41 | 25.41 | 25.41 | -0.70% | 10,917 |
| Nov 12, 2025 | 25.59 | 25.60 | 25.57 | 25.59 | 25.59 | 0.20% | 3,665 |
| Nov 11, 2025 | 25.44 | 25.55 | 25.44 | 25.54 | 25.54 | 0.20% | 11,975 |
| Nov 10, 2025 | 25.51 | 25.51 | 25.43 | 25.49 | 25.49 | 0.59% | 4,580 |
| Nov 7, 2025 | 25.36 | 25.36 | 25.27 | 25.34 | 25.34 | -0.39% | 2,816 |
| Nov 6, 2025 | 25.55 | 25.55 | 25.44 | 25.44 | 25.44 | -0.08% | 7,637 |
| Nov 5, 2025 | 25.49 | 25.49 | 25.43 | 25.46 | 25.46 | 0.24% | 12,780 |
| Nov 4, 2025 | 25.43 | 25.44 | 25.39 | 25.40 | 25.40 | -0.39% | 4,044 |
| Nov 3, 2025 | 25.60 | 25.60 | 25.50 | 25.50 | 25.50 | 0.04% | 10,213 |
| Oct 31, 2025 | 25.53 | 25.53 | 25.45 | 25.49 | 25.49 | 0.16% | 5,621 |
| Oct 30, 2025 | 25.54 | 25.54 | 25.45 | 25.45 | 25.45 | -0.12% | 3,093 |
| Oct 29, 2025 | 25.56 | 25.56 | 25.48 | 25.48 | 25.48 | -0.47% | 8,763 |
| Oct 28, 2025 | 25.64 | 25.64 | 25.58 | 25.60 | 25.60 | - | 5,745 |
| Oct 27, 2025 | 25.55 | 25.60 | 25.55 | 25.60 | 25.60 | 0.39% | 6,490 |
| Oct 24, 2025 | 25.46 | 25.54 | 25.46 | 25.50 | 25.50 | 0.35% | 17,982 |
| Oct 23, 2025 | 25.35 | 25.44 | 25.35 | 25.41 | 25.41 | 0.20% | 3,724 |
| Oct 22, 2025 | 25.38 | 25.39 | 25.36 | 25.36 | 25.36 | -0.20% | 3,213 |
| Oct 21, 2025 | 25.55 | 25.55 | 25.41 | 25.41 | 25.41 | -0.35% | 14,411 |
| Oct 20, 2025 | 25.48 | 25.50 | 25.48 | 25.50 | 25.50 | 0.55% | 3,663 |
| Oct 17, 2025 | 25.38 | 25.38 | 25.32 | 25.36 | 25.36 | -0.08% | 6,062 |
| Oct 16, 2025 | 25.38 | 25.45 | 25.36 | 25.38 | 25.38 | - | 7,544 |
| Oct 15, 2025 | 25.31 | 25.42 | 25.31 | 25.38 | 25.38 | 0.32% | 6,891 |
| Oct 14, 2025 | 24.80 | 25.32 | 24.80 | 25.30 | 25.30 | 0.84% | 15,264 |
| Oct 10, 2025 | 25.23 | 25.25 | 25.09 | 25.09 | 25.09 | -0.75% | 5,311 |
| Oct 9, 2025 | 25.40 | 25.40 | 25.28 | 25.28 | 25.28 | -0.16% | 2,622 |
| Oct 8, 2025 | 25.31 | 25.32 | 25.29 | 25.32 | 25.32 | 0.20% | 8,092 |
| Oct 7, 2025 | 25.37 | 25.37 | 25.26 | 25.27 | 25.27 | -0.16% | 1,864 |
| Oct 6, 2025 | 25.31 | 25.33 | 25.31 | 25.31 | 25.31 | 0.16% | 11,088 |
| Oct 2, 2025 | 25.33 | 25.33 | 25.23 | 25.27 | 25.27 | 0.16% | 8,106 |
| Oct 1, 2025 | 25.17 | 25.24 | 25.17 | 25.23 | 25.23 | 0.20% | 9,553 |
| Sep 30, 2025 | 25.19 | 25.19 | 25.14 | 25.18 | 25.18 | 0.22% | 5,208 |
| Sep 29, 2025 | 25.08 | 25.13 | 25.08 | 25.13 | 25.13 | 0.26% | 7,190 |
| Sep 26, 2025 | 25.06 | 25.06 | 25.03 | 25.06 | 25.06 | 0.28% | 9,046 |
| Sep 25, 2025 | 25.02 | 25.02 | 24.95 | 24.99 | 24.99 | -0.24% | 14,701 |