iShares Core Conservative Balanced ETF Portfolio (TSX:XCNS)
Canada
· Delayed Price · Currency is CAD 23.82
+0.03 (0.13%)
May 13, 2025, 3:52 PM EDT
TSX:XCNS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 23.82 | 23.83 | 23.82 | 23.82 | 23.82 | 0.13% | 2,463 |
| May 12, 2025 | 23.91 | 23.91 | 23.75 | 23.79 | 23.79 | 0.76% | 7,500 |
| May 9, 2025 | 23.64 | 23.64 | 23.60 | 23.61 | 23.61 | 0.08% | 5,400 |
| May 8, 2025 | 23.53 | 23.61 | 23.53 | 23.59 | 23.59 | 0.21% | 1,000 |
| May 7, 2025 | 23.49 | 23.54 | 23.49 | 23.54 | 23.54 | 0.38% | 1,200 |
| May 6, 2025 | 23.37 | 23.46 | 23.37 | 23.45 | 23.45 | -0.09% | 2,207 |
| May 5, 2025 | 23.40 | 23.49 | 23.40 | 23.47 | 23.47 | 0.13% | 5,600 |
| May 2, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | - | - |
| May 1, 2025 | 23.45 | 23.45 | 23.44 | 23.44 | 23.44 | 0.21% | 700 |
| Apr 30, 2025 | 23.35 | 23.39 | 23.29 | 23.39 | 23.39 | 0.21% | 3,000 |
| Apr 29, 2025 | 23.25 | 23.34 | 23.25 | 23.34 | 23.34 | 0.17% | 4,232 |
| Apr 28, 2025 | 23.23 | 23.30 | 23.23 | 23.30 | 23.30 | 0.09% | 6,109 |
| Apr 25, 2025 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | 0.26% | 300 |
| Apr 24, 2025 | 23.05 | 23.22 | 23.05 | 23.22 | 23.22 | 0.83% | 14,300 |
| Apr 23, 2025 | 23.13 | 23.13 | 23.03 | 23.03 | 23.03 | 0.48% | 2,000 |
| Apr 22, 2025 | 22.87 | 22.92 | 22.87 | 22.92 | 22.92 | 0.92% | 1,807 |
| Apr 21, 2025 | 22.82 | 22.82 | 22.67 | 22.71 | 22.71 | -1.00% | 1,842 |
| Apr 17, 2025 | 22.98 | 22.98 | 22.94 | 22.94 | 22.94 | 0.17% | 609 |
| Apr 16, 2025 | 23.05 | 23.05 | 22.90 | 22.90 | 22.90 | -0.65% | 2,744 |
| Apr 15, 2025 | 22.98 | 23.05 | 22.98 | 23.05 | 23.05 | 0.39% | 3,311 |
| Apr 14, 2025 | 22.87 | 22.96 | 22.86 | 22.96 | 22.96 | 0.92% | 19,900 |
| Apr 11, 2025 | 22.62 | 22.76 | 22.62 | 22.75 | 22.75 | 0.75% | 727 |
| Apr 10, 2025 | 22.95 | 22.95 | 22.49 | 22.58 | 22.58 | -1.70% | 18,210 |
| Apr 9, 2025 | 22.22 | 23.00 | 22.22 | 22.97 | 22.97 | 2.45% | 10,300 |
| Apr 8, 2025 | 22.76 | 22.80 | 22.42 | 22.42 | 22.42 | -0.71% | 7,000 |
| Apr 7, 2025 | 22.55 | 22.65 | 22.52 | 22.58 | 22.58 | -1.18% | 13,047 |
| Apr 4, 2025 | 23.06 | 23.07 | 22.85 | 22.85 | 22.85 | -1.93% | 9,006 |
| Apr 3, 2025 | 23.47 | 23.47 | 23.30 | 23.30 | 23.30 | -1.89% | 3,706 |
| Apr 2, 2025 | 23.70 | 23.75 | 23.64 | 23.75 | 23.75 | 0.38% | 23,100 |
| Apr 1, 2025 | 23.62 | 23.68 | 23.62 | 23.66 | 23.66 | 0.21% | 1,600 |
| Mar 31, 2025 | 23.50 | 23.62 | 23.50 | 23.61 | 23.61 | 0.25% | 8,200 |
| Mar 28, 2025 | 23.59 | 23.59 | 23.55 | 23.55 | 23.55 | -0.38% | 3,000 |
| Mar 27, 2025 | 23.64 | 23.64 | 23.63 | 23.64 | 23.64 | -0.34% | 15,300 |
| Mar 26, 2025 | 23.76 | 23.76 | 23.72 | 23.72 | 23.72 | -0.71% | 1,734 |
| Mar 25, 2025 | 23.96 | 23.96 | 23.89 | 23.89 | 23.76 | - | 3,646 |
| Mar 24, 2025 | 23.87 | 23.89 | 23.87 | 23.89 | 23.76 | 0.29% | 810 |
| Mar 21, 2025 | 23.88 | 23.88 | 23.79 | 23.82 | 23.69 | -0.13% | 4,500 |
| Mar 20, 2025 | 23.94 | 23.94 | 23.85 | 23.85 | 23.72 | -0.04% | 2,223 |
| Mar 19, 2025 | 23.81 | 23.86 | 23.81 | 23.86 | 23.73 | 0.42% | 636 |
| Mar 18, 2025 | 23.82 | 23.82 | 23.70 | 23.76 | 23.63 | -0.21% | 5,938 |
| Mar 17, 2025 | 23.82 | 23.82 | 23.79 | 23.81 | 23.68 | 0.38% | 19,312 |
| Mar 14, 2025 | 23.61 | 23.72 | 23.61 | 23.72 | 23.59 | 0.59% | 1,806 |
| Mar 13, 2025 | 23.64 | 23.64 | 23.56 | 23.58 | 23.45 | -0.21% | 7,900 |
| Mar 12, 2025 | 23.67 | 23.71 | 23.61 | 23.63 | 23.50 | -0.08% | 1,907 |
| Mar 11, 2025 | 23.62 | 23.74 | 23.62 | 23.65 | 23.52 | -0.34% | 8,000 |
| Mar 10, 2025 | 23.88 | 23.88 | 23.70 | 23.73 | 23.60 | -0.54% | 3,300 |
| Mar 7, 2025 | 23.85 | 23.86 | 23.83 | 23.86 | 23.73 | 0.46% | 2,700 |
| Mar 6, 2025 | 23.92 | 23.92 | 23.75 | 23.75 | 23.62 | -0.92% | 7,847 |
| Mar 5, 2025 | 23.95 | 23.98 | 23.89 | 23.97 | 23.83 | -0.29% | 6,412 |
| Mar 4, 2025 | 23.90 | 24.04 | 23.90 | 24.04 | 23.90 | -0.21% | 19,226 |