Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ishares Canadian Value Index ETF (TSX: XCV )

34.03 -0.30 (-0.87%)
Streaming Delayed Price Updated: 12:19 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 28.63 28.63 28.57 28.58 2,002 -0.33(-1.14%)
Apr 29, 2021 28.91 28.91 28.91 28.91 416 +0.14(+0.49%)
Apr 28, 2021 28.80 28.80 28.77 28.77 2,184 +0.05(+0.17%)
Apr 27, 2021 28.63 28.72 28.63 28.72 1,381 +0.09(+0.31%)
Apr 26, 2021 28.50 28.66 28.50 28.63 4,145 +0.15(+0.53%)
Apr 23, 2021 28.40 28.48 28.40 28.48 5,676 +0.21(+0.74%)
Apr 22, 2021 28.21 28.28 28.20 28.27 7,923 -0.12(-0.42%)
Apr 21, 2021 28.20 28.39 28.20 28.39 8,897 +0.22(+0.78%)
Apr 20, 2021 28.38 28.38 28.14 28.17 4,299 -0.29(-1.02%)
Apr 19, 2021 28.55 28.55 28.46 28.46 2,562 -0.16(-0.56%)
Apr 16, 2021 28.72 28.72 28.61 28.62 9,911 +0.06(+0.21%)
Apr 15, 2021 28.55 28.56 28.52 28.56 7,010 +0.12(+0.42%)
Apr 14, 2021 28.34 28.48 28.34 28.44 1,529 +0.17(+0.60%)
Apr 13, 2021 28.39 28.41 28.26 28.27 7,127 -0.09(-0.32%)
Apr 12, 2021 28.34 28.39 28.30 28.36 4,188 +0.05(+0.18%)
Apr 09, 2021 28.28 28.32 28.28 28.31 5,307 +0.03(+0.11%)
Apr 08, 2021 28.18 28.28 28.18 28.28 650 -0.01(-0.04%)
Apr 07, 2021 28.29 28.31 28.29 28.29 3,154 +0.03(+0.11%)
Apr 06, 2021 28.26 28.30 28.26 28.26 1,532 +0.09(+0.32%)
Apr 05, 2021 28.21 28.21 28.15 28.17 7,744 +0.07(+0.25%)
Apr 01, 2021 28.10 28.10 28.10 0 +0.30(+1.08%)
Mar 31, 2021 28.00 28.00 27.80 27.80 6,558 -0.21(-0.75%)
Mar 30, 2021 27.92 28.01 27.92 28.01 1,903 +0.06(+0.21%)
Mar 29, 2021 27.89 28.01 27.87 27.95 4,379 +0.00(+0.00%)
Mar 26, 2021 27.93 27.96 27.90 27.95 6,081 +0.13(+0.47%)
Mar 25, 2021 27.58 27.82 27.49 27.82 4,563 -0.08(-0.29%)
Mar 24, 2021 28.06 28.06 27.90 27.90 22,867 +0.11(+0.40%)
Mar 23, 2021 28.00 28.01 27.74 27.79 9,621 -0.31(-1.10%)
Mar 22, 2021 28.20 28.20 28.08 28.10 4,586 -0.18(-0.64%)
Mar 19, 2021 28.32 28.32 28.18 28.28 6,622 -0.04(-0.14%)
Mar 18, 2021 28.42 28.66 28.32 28.32 10,511 -0.09(-0.32%)
Mar 17, 2021 28.29 28.46 28.27 28.41 8,816 +0.12(+0.42%)
Mar 16, 2021 28.40 28.40 28.18 28.29 9,330 -0.14(-0.49%)
Mar 15, 2021 28.47 28.51 28.27 28.43 22,929 -0.02(-0.07%)
Mar 12, 2021 28.39 28.45 28.32 28.45 5,202 +0.04(+0.14%)
Mar 11, 2021 28.40 28.51 28.40 28.41 6,780 +0.12(+0.42%)
Mar 10, 2021 27.98 28.34 27.98 28.29 3,142 +0.28(+1.00%)
Mar 09, 2021 27.96 28.06 27.91 28.01 7,946 +0.08(+0.29%)
Mar 08, 2021 27.75 28.02 27.75 27.93 11,687 +0.27(+0.98%)
Mar 05, 2021 27.47 27.67 27.35 27.66 3,795 +0.51(+1.88%)
Mar 04, 2021 27.26 27.26 27.11 27.15 7,892 -0.20(-0.73%)
Mar 03, 2021 27.16 27.37 27.16 27.35 4,402 +0.12(+0.44%)
Mar 02, 2021 27.23 27.23 27.23 27.23 205 +0.27(+1.00%)
Mar 01, 2021 26.93 26.96 26.91 26.96 3,149 +0.30(+1.13%)
Feb 26, 2021 26.77 26.79 26.48 26.66 4,295 -0.22(-0.82%)
Feb 25, 2021 27.30 27.30 26.88 26.88 1,107 -0.46(-1.68%)
Feb 24, 2021 26.97 27.34 26.95 27.34 2,277 +0.57(+2.13%)
Feb 23, 2021 26.78 26.79 26.49 26.77 19,574 +0.06(+0.22%)
Feb 22, 2021 26.35 26.75 26.35 26.71 6,770 +0.57(+2.18%)
Feb 18, 2021 26.14 26.14 26.14 0 +0.02(+0.08%)
Feb 17, 2021 26.11 26.14 26.11 26.12 6,715 -0.08(-0.31%)
Feb 16, 2021 26.22 26.24 26.20 26.20 20,176 +0.18(+0.69%)
Feb 12, 2021 26.02 26.02 26.02 0 +0.17(+0.66%)
Feb 11, 2021 25.86 25.86 25.85 25.85 700 +0.10(+0.39%)
Feb 10, 2021 25.85 25.90 25.75 25.75 1,731 +0.05(+0.19%)
Feb 09, 2021 25.69 25.70 25.69 25.70 5,300 -0.09(-0.35%)
Feb 08, 2021 25.72 25.79 25.72 25.79 2,300 +0.22(+0.86%)
Feb 05, 2021 25.50 25.57 25.50 25.57 1,005 +0.11(+0.43%)
Feb 04, 2021 25.34 25.46 25.34 25.46 2,179 +0.24(+0.95%)
Feb 03, 2021 25.20 25.22 25.20 25.22 1,646 +0.05(+0.20%)
Feb 02, 2021 25.17 25.17 25.17 25.17 1,603 +0.29(+1.17%)
Feb 01, 2021 24.88 24.88 24.88 24.88 1,380 +0.19(+0.77%)
Jan 29, 2021 25.05 25.05 24.63 24.69 443 -0.51(-2.02%)
Jan 28, 2021 25.18 25.21 25.18 25.20 569 +0.28(+1.12%)
Jan 27, 2021 24.91 25.01 24.91 24.92 2,058 -0.42(-1.66%)
Jan 26, 2021 25.52 25.52 25.30 25.34 1,488 -0.01(-0.04%)
Jan 25, 2021 25.40 25.40 25.25 25.35 2,812 -0.10(-0.39%)
Jan 22, 2021 25.43 25.45 25.43 25.45 406 -0.30(-1.17%)
Jan 21, 2021 25.75 25.75 25.75 1 +0.00(+0.00%)
Jan 20, 2021 25.75 25.75 25.75 25.75 1,524 -0.09(-0.35%)
Jan 19, 2021 25.69 25.84 25.69 25.84 329 +0.11(+0.43%)
Jan 18, 2021 25.69 25.73 25.69 25.73 820 +0.00(+0.00%)
Jan 15, 2021 25.73 25.73 25.73 25.73 103 +0.01(+0.04%)
Jan 14, 2021 25.70 25.72 25.70 25.72 975 +0.01(+0.04%)
Jan 13, 2021 25.77 25.77 25.71 25.71 1,390 -0.11(-0.43%)
Jan 12, 2021 25.70 25.82 25.70 25.82 2,860 +0.20(+0.78%)
Jan 11, 2021 25.49 25.62 25.49 25.62 560 +0.03(+0.12%)
Jan 08, 2021 25.65 25.66 25.59 25.59 6,894 -0.23(-0.89%)
Jan 07, 2021 25.78 25.82 25.78 25.82 3,194 +0.22(+0.86%)
Jan 06, 2021 25.40 25.60 25.40 25.60 2,624 +0.55(+2.20%)
Jan 05, 2021 24.87 25.05 24.87 25.05 5,898 +0.29(+1.17%)
Jan 04, 2021 24.83 24.86 24.76 24.76 1,178 -0.09(-0.36%)
Dec 31, 2020 24.85 24.85 24.85 0 +0.00(+0.00%)
Dec 30, 2020 24.85 24.85 24.85 65 +0.00(+0.00%)
Dec 29, 2020 24.91 24.91 24.85 24.85 529 +0.08(+0.32%)
Dec 24, 2020 24.77 24.77 24.77 0 +0.00(+0.00%)
Dec 23, 2020 24.73 24.77 24.73 24.77 2,726 +0.28(+1.14%)
Dec 22, 2020 24.52 24.52 24.46 24.49 1,300 -0.09(-0.37%)
Dec 21, 2020 24.39 24.62 24.39 24.58 5,063 -0.18(-0.73%)
Dec 18, 2020 24.76 24.76 24.76 24.76 2,401 -0.09(-0.36%)
Dec 17, 2020 24.93 24.93 24.81 24.85 3,164 +0.04(+0.16%)
Dec 16, 2020 24.81 24.81 24.81 24.81 500 -0.05(-0.20%)
Dec 14, 2020 24.86 24.86 24.86 0 -0.09(-0.36%)
Dec 11, 2020 24.95 24.96 24.91 24.95 4,206 -0.05(-0.20%)
Dec 10, 2020 24.98 25.00 24.98 25.00 1,919 +0.00(+0.00%)
Dec 09, 2020 25.12 25.15 25.00 25.00 12,365 +0.07(+0.28%)
Dec 08, 2020 24.92 24.93 24.92 24.93 400 -0.06(-0.24%)
Dec 07, 2020 24.99 24.99 24.99 24.99 109 +0.05(+0.20%)
Dec 04, 2020 24.74 24.95 24.74 24.94 2,861 +0.29(+1.18%)
Dec 03, 2020 24.62 24.65 24.62 24.65 883 +0.12(+0.49%)
Dec 02, 2020 24.51 24.53 24.42 24.53 1,200 +0.25(+1.03%)
Nov 30, 2020 24.28 24.28 24.28 0 -0.36(-1.46%)
Nov 27, 2020 24.67 24.67 24.64 24.64 5,411 -0.01(-0.04%)
Nov 26, 2020 24.65 24.65 24.65 24.65 100 +0.06(+0.24%)
Nov 25, 2020 24.59 24.59 24.59 24.59 100 -0.16(-0.65%)
Nov 24, 2020 24.68 24.78 24.68 24.75 11,540 +0.47(+1.94%)
Nov 23, 2020 24.25 24.28 24.23 24.28 7,505 +0.26(+1.08%)
Nov 20, 2020 23.80 24.02 23.80 24.02 2,870 +0.15(+0.63%)
Nov 19, 2020 23.75 23.87 23.75 23.87 2,213 -0.16(-0.67%)
Nov 18, 2020 23.95 24.03 23.95 24.03 9,380 +0.14(+0.59%)
Nov 17, 2020 23.89 23.89 23.89 23.89 102 +0.14(+0.59%)
Nov 16, 2020 23.60 23.75 23.53 23.75 1,514 +0.44(+1.89%)
Nov 13, 2020 23.27 23.31 23.27 23.31 600 +0.22(+0.95%)
Nov 12, 2020 23.21 23.21 23.09 23.09 3,801 -0.34(-1.45%)
Nov 11, 2020 23.44 23.45 23.41 23.43 4,615 +0.32(+1.38%)
Nov 10, 2020 23.11 23.11 23.11 23.11 117 +0.00(+0.00%)
Nov 09, 2020 23.00 23.11 23.00 23.11 665 +1.13(+5.14%)
Nov 06, 2020 21.98 21.98 21.98 1 +0.00(+0.00%)
Nov 04, 2020 21.98 21.98 21.98 0 +0.10(+0.46%)
Nov 03, 2020 21.88 21.88 21.88 21.88 1,200 +0.50(+2.34%)
Oct 30, 2020 21.38 21.38 21.38 0 +0.13(+0.61%)
Oct 29, 2020 21.10 21.25 21.10 21.25 5,968 +0.19(+0.90%)
Oct 28, 2020 21.33 21.33 21.06 21.06 1,350 -0.58(-2.68%)
Oct 27, 2020 21.78 21.78 21.63 21.64 4,395 -0.15(-0.69%)
Oct 26, 2020 21.92 21.92 21.79 21.79 2,700 -0.39(-1.76%)
Oct 23, 2020 22.15 22.18 22.15 22.18 200 +0.10(+0.45%)
Oct 22, 2020 22.08 22.08 22.08 22.08 100 +0.05(+0.23%)
Oct 16, 2020 22.03 22.03 22.03 0 +0.13(+0.59%)
Oct 15, 2020 21.90 21.90 21.90 21.90 1,014 -0.19(-0.86%)
Oct 14, 2020 22.13 22.13 22.06 22.09 4,955 -0.22(-0.99%)
Oct 13, 2020 22.31 22.31 22.31 22.31 1,000 +0.01(+0.04%)
Oct 09, 2020 22.30 22.30 22.30 0 -0.06(-0.27%)
Oct 08, 2020 22.29 22.36 22.29 22.36 757 +0.17(+0.77%)
Oct 07, 2020 22.19 22.19 22.19 22.19 100 +0.26(+1.19%)
Oct 06, 2020 22.14 22.14 21.93 21.93 400 -0.16(-0.72%)
Oct 05, 2020 21.87 22.09 21.87 22.09 3,529 +0.32(+1.47%)
Oct 02, 2020 21.44 21.77 21.44 21.77 1,200 +0.19(+0.88%)
Oct 01, 2020 21.64 21.64 21.57 21.58 1,217 -0.06(-0.28%)
Sep 30, 2020 21.85 21.85 21.64 21.64 203 -0.11(-0.51%)
Sep 29, 2020 21.97 21.97 21.74 21.75 300 -0.25(-1.14%)
Sep 28, 2020 21.88 22.00 21.88 22.00 1,055 +0.39(+1.80%)
Sep 25, 2020 21.36 21.61 21.36 21.61 815 +0.08(+0.37%)
Sep 24, 2020 21.53 21.53 21.53 21.53 409 -0.11(-0.51%)
Sep 23, 2020 21.96 21.97 21.62 21.64 625 -0.40(-1.81%)
Sep 22, 2020 22.04 22.04 22.04 22.04 100 +0.24(+1.10%)
Sep 21, 2020 21.85 21.85 21.80 21.80 515 -0.62(-2.77%)
Sep 18, 2020 22.57 22.57 22.42 22.42 1,800 -0.09(-0.40%)
Sep 17, 2020 22.51 22.51 22.51 22.51 100 -0.08(-0.35%)
Sep 16, 2020 22.72 22.72 22.59 22.59 693 +0.00(+0.00%)
Sep 15, 2020 22.59 22.59 22.59 22.59 600 +0.05(+0.22%)
Sep 14, 2020 22.53 22.55 22.53 22.54 1,638 +0.16(+0.71%)
Sep 11, 2020 22.38 22.38 22.38 22.38 174 +0.05(+0.22%)
Sep 10, 2020 22.33 22.33 22.33 22.33 603 -0.32(-1.41%)
Sep 09, 2020 22.57 22.65 22.57 22.65 1,584 +0.38(+1.71%)
Sep 08, 2020 22.15 22.27 22.10 22.27 9,645 -0.20(-0.89%)
Sep 04, 2020 22.47 22.47 22.47 0 -0.11(-0.49%)
Sep 03, 2020 22.72 22.72 22.58 22.58 9,148 -0.27(-1.18%)
Sep 02, 2020 22.84 22.85 22.84 22.85 1,200 +0.09(+0.40%)
Sep 01, 2020 22.76 22.76 22.76 22.76 600 -0.02(-0.09%)
Aug 31, 2020 22.93 22.93 22.78 22.78 825 -0.40(-1.73%)
Aug 28, 2020 23.18 23.18 23.18 23.18 800 +0.00(+0.00%)
Aug 27, 2020 23.18 23.18 23.18 23.18 800 +0.28(+1.22%)
Aug 26, 2020 22.90 22.90 22.90 22.90 227 +0.23(+1.01%)
Aug 25, 2020 22.67 22.67 22.67 22.67 102 +0.05(+0.22%)
Aug 24, 2020 22.62 22.62 22.62 22.62 200 +0.00(+0.00%)
Aug 21, 2020 22.62 22.62 22.62 22.62 200 -0.01(-0.04%)
Aug 20, 2020 22.63 22.63 22.63 22.63 204 -0.17(-0.75%)
Aug 19, 2020 22.81 22.81 22.80 22.80 600 -0.04(-0.18%)
Aug 18, 2020 22.99 22.99 22.84 22.84 623 -0.01(-0.04%)
Aug 17, 2020 22.92 22.92 22.85 22.85 930 +0.14(+0.62%)
Aug 14, 2020 22.59 22.71 22.59 22.71 1,617 -0.04(-0.18%)
Aug 13, 2020 22.73 22.75 22.71 22.75 1,005 -0.05(-0.22%)
Aug 12, 2020 22.95 22.95 22.80 22.80 1,010 +0.13(+0.57%)
Aug 11, 2020 22.67 22.67 22.67 22.67 104 +0.03(+0.13%)
Aug 10, 2020 22.65 22.65 22.64 22.64 300 +0.34(+1.52%)
Aug 07, 2020 22.30 22.30 22.30 22.30 147 +0.05(+0.22%)
Aug 06, 2020 22.25 22.25 22.25 9 +0.00(+0.00%)
Aug 05, 2020 22.27 22.27 22.20 22.25 2,051 +0.31(+1.41%)
Aug 04, 2020 21.76 21.94 21.76 21.94 482 +0.07(+0.32%)
Jul 30, 2020 21.87 21.87 21.87 0 +0.00(+0.00%)
Jul 29, 2020 21.70 21.87 21.70 21.87 1,960 +0.07(+0.32%)
Jul 28, 2020 21.92 21.92 21.80 21.80 1,729 -0.21(-0.95%)
Jul 27, 2020 22.01 22.01 22.01 15 +0.00(+0.00%)
Jul 23, 2020 22.01 22.01 22.01 0 -0.07(-0.32%)
Jul 22, 2020 22.08 22.08 22.08 22.08 130 -0.12(-0.54%)
Jul 21, 2020 22.08 22.20 22.08 22.20 1,098 +0.30(+1.37%)
Jul 20, 2020 21.94 21.94 21.90 21.90 1,634 -0.09(-0.41%)
Jul 17, 2020 22.02 22.03 21.97 21.99 1,100 +0.08(+0.37%)
Jul 16, 2020 21.87 22.02 21.85 21.91 3,675 +0.03(+0.14%)
Jul 15, 2020 21.99 21.99 21.88 21.88 702 +0.24(+1.11%)
Jul 14, 2020 21.53 21.64 21.53 21.64 2,575 +0.16(+0.74%)
Jul 13, 2020 21.48 21.48 21.48 21.48 977 +0.25(+1.18%)
Jul 10, 2020 21.20 21.23 21.20 21.23 516 +0.26(+1.24%)
Jul 09, 2020 20.97 20.97 20.97 20.97 344 -0.14(-0.66%)
Jul 08, 2020 21.20 21.20 21.11 21.11 1,250 -0.27(-1.26%)
Jul 07, 2020 21.30 21.38 21.27 21.38 2,924 -0.05(-0.23%)
Jul 06, 2020 21.49 21.49 21.43 21.43 3,540 -0.07(-0.33%)
Jul 03, 2020 21.50 21.50 21.50 25 +0.00(+0.00%)
Jul 02, 2020 21.50 21.50 21.50 21.50 126 +0.20(+0.94%)
Jun 30, 2020 21.30 21.30 21.30 0 +0.20(+0.95%)
Jun 29, 2020 20.88 21.10 20.88 21.10 1,017 +0.29(+1.39%)
Jun 26, 2020 21.12 21.12 20.81 20.81 821 -0.26(-1.23%)
Jun 25, 2020 21.07 21.07 21.07 21.07 222 +0.15(+0.72%)
Jun 24, 2020 21.28 21.28 20.92 20.92 14,423 -0.62(-2.88%)
Jun 23, 2020 21.54 21.54 21.54 79 +0.00(+0.00%)
Jun 22, 2020 21.53 21.54 21.53 21.54 579 -0.10(-0.46%)
Jun 19, 2020 21.64 21.64 21.64 80 +0.00(+0.00%)
Jun 18, 2020 21.64 21.64 21.64 21.64 7,000 -0.25(-1.14%)
Jun 17, 2020 21.89 21.89 21.89 1 +0.00(+0.00%)
Jun 16, 2020 21.89 21.89 21.89 21.89 546 +0.46(+2.15%)
Jun 15, 2020 21.09 21.43 21.09 21.43 4,519 -0.09(-0.42%)
Jun 12, 2020 21.52 21.52 21.52 21.52 100 -0.79(-3.54%)
Jun 11, 2020 22.31 22.31 22.31 10 +0.00(+0.00%)
Jun 10, 2020 22.61 22.61 22.16 22.31 4,663 -0.23(-1.02%)
Jun 09, 2020 22.54 22.54 22.54 22.54 217 -0.16(-0.70%)
Jun 08, 2020 22.94 22.94 22.70 22.70 1,001 +0.13(+0.58%)
Jun 05, 2020 22.54 22.57 22.52 22.57 6,368 +0.71(+3.25%)
Jun 04, 2020 21.86 21.86 21.86 21.86 3,314 +0.12(+0.55%)
Jun 03, 2020 21.74 21.74 21.74 21.74 3,202 +0.30(+1.40%)
Jun 02, 2020 21.30 21.45 21.30 21.44 5,001 +0.31(+1.47%)
Jun 01, 2020 20.75 21.13 20.75 21.13 4,435 +0.25(+1.20%)
May 29, 2020 21.03 21.03 20.70 20.88 4,343 -0.31(-1.46%)
May 28, 2020 21.30 21.30 21.11 21.19 7,250 +0.10(+0.47%)
May 27, 2020 21.11 21.11 21.09 21.09 8,866 +0.20(+0.96%)
May 26, 2020 20.52 20.89 20.52 20.89 856 +0.62(+3.06%)
May 25, 2020 20.27 20.27 20.27 20.27 299 +0.27(+1.35%)
May 22, 2020 20.12 20.12 20.00 20.00 11,690 -0.25(-1.23%)
May 21, 2020 20.26 20.26 20.14 20.25 12,659 -0.32(-1.56%)
May 20, 2020 20.55 20.60 20.49 20.57 14,205 +0.26(+1.28%)
May 19, 2020 20.85 20.85 20.25 20.31 24,916 +0.48(+2.42%)
May 15, 2020 19.83 19.83 19.83 0 +0.10(+0.51%)
May 14, 2020 19.27 19.73 19.27 19.73 49,375 +0.20(+1.02%)
May 13, 2020 20.20 20.20 19.53 19.53 39,161 -0.94(-4.59%)
May 12, 2020 20.72 20.72 20.47 20.47 64,905 -0.11(-0.53%)
May 11, 2020 20.63 20.63 20.56 20.58 36,329 +0.14(+0.68%)
May 08, 2020 20.44 20.44 20.44 20.44 757 +0.12(+0.59%)
May 07, 2020 20.46 20.46 20.32 20.32 14,450 -0.08(-0.39%)
May 06, 2020 20.53 20.53 20.33 20.40 1,140 -0.07(-0.34%)
May 05, 2020 20.76 20.76 20.47 20.47 3,009 +0.14(+0.69%)
May 04, 2020 20.32 20.33 20.20 20.33 19,811 -0.07(-0.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.