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 )

35.45 +0.11 (+0.31%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 31, 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 29, 2022 34.77 34.80 34.67 34.67 656 -0.19(-0.55%)
Apr 28, 2022 34.87 34.87 34.74 34.86 8,385 +0.41(+1.19%)
Apr 27, 2022 34.38 34.54 34.34 34.45 2,501 +0.12(+0.35%)
Apr 26, 2022 34.68 34.68 34.33 34.33 2,000 -0.39(-1.12%)
Apr 25, 2022 34.32 34.75 34.19 34.72 5,254 -0.58(-1.64%)
Apr 22, 2022 35.85 35.85 35.19 35.30 1,500 -0.70(-1.94%)
Apr 21, 2022 36.65 36.65 35.94 36.00 3,309 -0.48(-1.32%)
Apr 20, 2022 36.32 36.48 36.29 36.48 3,748 +0.22(+0.61%)
Apr 19, 2022 36.17 36.30 36.17 36.26 7,494 +0.07(+0.19%)
Apr 18, 2022 36.13 36.31 36.10 36.19 8,824 +0.11(+0.30%)
Apr 14, 2022 36.08 0 +0.15(+0.42%)
Apr 13, 2022 35.82 35.93 35.82 35.93 504 +0.10(+0.28%)
Apr 12, 2022 36.11 36.11 35.78 35.83 18,891 -0.05(-0.14%)
Apr 11, 2022 35.99 36.07 35.85 35.88 6,801 -0.18(-0.50%)
Apr 08, 2022 35.90 36.16 35.90 36.06 2,980 +0.36(+1.01%)
Apr 07, 2022 35.70 35.70 35.70 35.70 1,070 +0.01(+0.03%)
Apr 06, 2022 35.84 35.87 35.64 35.69 5,557 -0.23(-0.64%)
Apr 05, 2022 36.10 36.25 35.92 35.92 4,916 -0.22(-0.61%)
Apr 04, 2022 36.13 36.14 35.98 36.14 3,984 +0.18(+0.50%)
Apr 01, 2022 36.00 36.12 35.89 35.96 6,285 +0.06(+0.17%)
Mar 31, 2022 36.23 36.23 35.90 35.90 848 -0.29(-0.80%)
Mar 30, 2022 36.23 36.23 36.09 36.19 4,932 +0.06(+0.17%)
Mar 29, 2022 36.03 36.13 35.93 36.13 11,097 -0.09(-0.25%)
Mar 28, 2022 36.20 36.22 36.08 36.22 6,014 -0.15(-0.41%)
Mar 25, 2022 36.26 36.42 36.26 36.37 1,303 +0.05(+0.14%)
Mar 24, 2022 36.49 36.49 36.25 36.32 3,680 -0.13(-0.36%)
Mar 23, 2022 36.58 36.58 36.45 36.45 2,369 -0.23(-0.63%)
Mar 22, 2022 36.67 36.71 36.59 36.68 6,091 +0.13(+0.36%)
Mar 21, 2022 36.31 36.55 36.31 36.55 2,314 +0.49(+1.36%)
Mar 18, 2022 35.96 36.16 35.96 36.06 1,411 -0.01(-0.03%)
Mar 17, 2022 35.94 36.07 35.92 36.07 4,787 +0.50(+1.41%)
Mar 16, 2022 35.60 35.60 35.31 35.57 3,893 +0.31(+0.88%)
Mar 15, 2022 35.09 35.31 34.87 35.26 3,965 -0.21(-0.59%)
Mar 14, 2022 35.71 35.71 35.35 35.47 8,297 -0.33(-0.92%)
Mar 11, 2022 35.95 35.95 35.80 35.80 937 -0.04(-0.11%)
Mar 10, 2022 35.52 35.84 35.52 35.84 2,800 +0.27(+0.76%)
Mar 09, 2022 35.35 35.76 35.35 35.57 2,806 +0.15(+0.42%)
Mar 08, 2022 35.58 35.82 35.38 35.42 17,251 -0.08(-0.23%)
Mar 07, 2022 35.62 35.72 35.50 35.50 73,539 +0.01(+0.03%)
Mar 04, 2022 35.23 35.54 35.20 35.49 1,807 +0.21(+0.60%)
Mar 03, 2022 35.49 35.50 35.28 35.28 2,227 -0.03(-0.08%)
Mar 02, 2022 34.92 35.33 34.92 35.31 25,803 +0.56(+1.61%)
Mar 01, 2022 35.17 35.26 34.67 34.75 5,648 -0.19(-0.54%)
Feb 28, 2022 34.82 34.97 34.82 34.94 3,433 -0.15(-0.43%)
Feb 25, 2022 34.48 35.09 34.74 35.09 2,868 +0.81(+2.36%)
Feb 24, 2022 34.13 34.28 34.00 34.28 41,644 -0.31(-0.90%)
Feb 23, 2022 34.94 34.96 34.59 34.59 5,657 -0.26(-0.75%)
Feb 22, 2022 34.90 35.00 34.59 34.85 3,158 -0.08(-0.23%)
Feb 18, 2022 34.93 0 -0.26(-0.74%)
Feb 17, 2022 35.35 35.39 35.16 35.19 16,399 -0.21(-0.59%)
Feb 16, 2022 35.17 35.50 35.17 35.40 5,020 +0.17(+0.48%)
Feb 15, 2022 35.08 35.23 35.08 35.23 10,027 +0.11(+0.31%)
Feb 14, 2022 35.13 35.18 35.00 35.12 9,008 -0.34(-0.96%)
Feb 11, 2022 35.26 35.52 35.26 35.46 11,810 +0.17(+0.48%)
Feb 10, 2022 35.09 35.47 35.09 35.29 2,192 +0.02(+0.06%)
Feb 09, 2022 35.35 35.49 35.27 35.27 52,879 +0.14(+0.40%)
Feb 08, 2022 34.99 35.15 34.99 35.13 5,932 +0.19(+0.54%)
Feb 07, 2022 34.97 35.04 34.81 34.94 27,135 -0.03(-0.09%)
Feb 04, 2022 34.81 35.07 34.81 34.97 11,187 +0.22(+0.63%)
Feb 03, 2022 34.72 34.80 34.75 116,325 -0.21(-0.60%)
Feb 02, 2022 34.76 35.01 34.76 34.96 6,516 +0.34(+0.98%)
Feb 01, 2022 34.36 34.63 34.36 34.62 6,884 +0.50(+1.47%)
Jan 31, 2022 33.73 34.16 34.12 8,588 +0.34(+1.01%)
Jan 28, 2022 33.67 33.78 33.53 33.78 8,117 +0.00(+0.00%)
Jan 27, 2022 34.01 34.06 33.70 33.78 3,253 +0.18(+0.54%)
Jan 26, 2022 34.00 34.01 33.60 33.60 12,529 +0.06(+0.18%)
Jan 25, 2022 32.99 33.61 32.86 33.54 105,409 +0.35(+1.05%)
Jan 24, 2022 32.91 33.19 32.54 33.19 13,516 -0.25(-0.75%)
Jan 21, 2022 33.82 33.82 33.44 33.44 19,077 -0.69(-2.02%)
Jan 20, 2022 34.33 34.48 34.12 34.13 9,082 -0.24(-0.70%)
Jan 19, 2022 34.71 34.71 34.30 34.37 4,716 -0.19(-0.55%)
Jan 18, 2022 34.63 34.71 34.44 34.56 13,504 -0.17(-0.49%)
Jan 17, 2022 34.38 34.77 34.38 34.73 4,480 +0.34(+0.99%)
Jan 14, 2022 33.97 34.39 33.97 34.39 2,897 +0.22(+0.64%)
Jan 13, 2022 34.15 34.28 34.15 34.17 2,681 +0.19(+0.56%)
Jan 12, 2022 33.85 34.09 33.85 33.98 9,792 +0.23(+0.68%)
Jan 11, 2022 33.40 33.76 33.40 33.75 19,652 +0.49(+1.47%)
Jan 10, 2022 33.24 33.31 33.03 33.26 2,227 -0.05(-0.15%)
Jan 07, 2022 33.09 33.34 33.09 33.31 24,918 +0.24(+0.73%)
Jan 06, 2022 32.96 33.10 32.93 33.07 2,347 +0.06(+0.18%)
Jan 05, 2022 32.85 33.01 32.85 33.01 1,059 +0.25(+0.76%)
Jan 04, 2022 32.62 32.80 32.62 32.76 5,923 +0.53(+1.64%)
Dec 31, 2021 32.23 32.23 32.23 0 -0.17(-0.52%)
Dec 30, 2021 32.40 32.40 32.40 32.40 247 -0.13(-0.40%)
Dec 29, 2021 32.47 32.63 32.47 32.53 1,551 +0.30(+0.93%)
Dec 24, 2021 32.23 32.23 32.23 0 +0.09(+0.28%)
Dec 23, 2021 32.04 32.22 32.04 32.14 508 +0.44(+1.39%)
Dec 21, 2021 31.70 31.70 31.70 74 +0.61(+1.96%)
Dec 20, 2021 31.02 31.09 30.89 31.09 2,258 -0.37(-1.18%)
Dec 17, 2021 31.42 31.49 31.42 31.46 1,986 -0.15(-0.47%)
Dec 16, 2021 31.59 31.84 31.59 31.61 1,274 +0.24(+0.77%)
Dec 15, 2021 31.37 31.37 31.37 31.37 101 +0.01(+0.03%)
Dec 14, 2021 31.36 31.36 31.36 31.36 3,145 -0.02(-0.06%)
Dec 13, 2021 31.38 31.38 31.38 31.38 233 -0.11(-0.35%)
Dec 10, 2021 31.45 31.49 31.45 31.49 841 -0.14(-0.44%)
Dec 08, 2021 31.63 31.63 31.63 70 -0.05(-0.16%)
Dec 07, 2021 31.79 31.80 31.68 31.68 2,268 +0.23(+0.73%)
Dec 06, 2021 31.46 31.50 31.43 31.45 1,914 +0.35(+1.13%)
Dec 03, 2021 31.30 31.30 31.10 31.10 1,056 -0.10(-0.32%)
Dec 02, 2021 31.00 31.20 31.00 31.20 562 +0.51(+1.66%)
Dec 01, 2021 31.28 31.32 30.69 30.69 28,909 -0.09(-0.29%)
Nov 30, 2021 30.81 30.81 30.78 30.78 723 -0.73(-2.32%)
Nov 29, 2021 31.81 31.81 31.47 31.51 1,652 +0.06(+0.19%)
Nov 26, 2021 31.53 31.53 31.35 31.45 4,201 -0.31(-0.98%)
Nov 22, 2021 31.76 31.76 31.76 1 -0.17(-0.53%)
Nov 18, 2021 31.93 31.93 31.93 8 -0.08(-0.25%)
Nov 17, 2021 32.01 32.01 32.01 32.01 166 -0.09(-0.28%)
Nov 16, 2021 32.07 32.15 32.07 32.10 1,322 +0.07(+0.22%)
Nov 15, 2021 32.08 32.08 32.00 32.03 2,074 -0.07(-0.22%)
Nov 12, 2021 32.06 32.10 32.06 32.10 1,726 +0.01(+0.03%)
Nov 11, 2021 32.03 32.10 32.03 32.09 892 +0.23(+0.72%)
Nov 10, 2021 31.97 31.86 31.86 1,427 +0.07(+0.22%)
Nov 09, 2021 31.88 31.88 31.75 31.79 3,786 -0.10(-0.31%)
Nov 08, 2021 31.92 31.94 31.87 31.89 1,064 +0.11(+0.35%)
Nov 05, 2021 31.75 31.86 31.75 31.78 1,162 +0.21(+0.67%)
Nov 04, 2021 31.62 31.62 31.57 31.57 6,599 -0.13(-0.41%)
Nov 03, 2021 31.55 31.70 31.55 31.70 356 +0.17(+0.54%)
Nov 02, 2021 31.54 31.54 31.53 31.53 726 -0.02(-0.06%)
Nov 01, 2021 31.53 31.45 31.45 31.55 388 +0.10(+0.32%)
Oct 29, 2021 31.55 31.55 31.45 31.45 1,601 +0.02(+0.06%)
Oct 27, 2021 31.43 31.43 31.43 93 -0.26(-0.82%)
Oct 26, 2021 31.72 31.77 31.69 31.69 2,674 -0.02(-0.06%)
Oct 25, 2021 31.61 31.71 31.61 31.71 1,468 +0.27(+0.86%)
Oct 22, 2021 31.44 31.44 31.44 31.44 148 +0.09(+0.29%)
Oct 21, 2021 31.34 31.35 31.34 31.35 753 -0.10(-0.32%)
Oct 20, 2021 31.46 31.46 31.45 31.45 201 +0.21(+0.67%)
Oct 19, 2021 31.28 31.28 31.24 31.24 1,505 +0.09(+0.29%)
Oct 18, 2021 31.18 31.20 31.15 31.15 3,490 -0.07(-0.22%)
Oct 15, 2021 31.06 31.24 31.06 31.22 3,759 +0.29(+0.94%)
Oct 14, 2021 30.96 30.96 30.93 30.93 1,434 +0.35(+1.14%)
Oct 13, 2021 30.46 30.58 30.46 30.58 5,530 +0.05(+0.16%)
Oct 08, 2021 30.53 30.53 30.53 80 +0.20(+0.66%)
Oct 07, 2021 30.21 30.33 30.21 30.33 2,087 +0.36(+1.20%)
Oct 06, 2021 29.82 29.97 29.78 29.97 572 -0.18(-0.60%)
Oct 05, 2021 29.96 30.15 29.96 30.15 699 +0.34(+1.14%)
Oct 04, 2021 29.71 29.99 29.71 29.81 755 +0.05(+0.17%)
Oct 01, 2021 29.76 29.76 29.76 29.76 328 +0.22(+0.74%)
Sep 30, 2021 29.57 29.57 29.54 29.54 236 -0.19(-0.64%)
Sep 29, 2021 29.69 29.80 29.69 29.73 2,720 +0.10(+0.34%)
Sep 28, 2021 29.63 29.63 29.63 29.63 288 -0.04(-0.13%)
Sep 27, 2021 29.67 29.67 29.67 29.67 272 +0.13(+0.44%)
Sep 24, 2021 29.44 29.54 29.44 29.54 534 -0.10(-0.34%)
Sep 23, 2021 29.59 29.64 29.59 29.64 1,270 +0.26(+0.88%)
Sep 22, 2021 29.45 29.47 29.38 29.38 20,493 +0.19(+0.65%)
Sep 21, 2021 29.19 29.19 29.19 29.19 236 +0.19(+0.66%)
Sep 20, 2021 29.00 29.09 28.75 29.00 5,111 -0.60(-2.03%)
Sep 17, 2021 29.64 29.64 29.60 29.60 807 -0.30(-1.00%)
Sep 16, 2021 29.83 29.90 29.74 29.90 2,911 -0.08(-0.27%)
Sep 15, 2021 29.72 29.98 29.72 29.98 1,218 +0.23(+0.77%)
Sep 14, 2021 29.88 29.88 29.75 29.75 1,557 -0.02(-0.07%)
Sep 13, 2021 29.86 29.87 29.77 29.77 1,982 +0.00(+0.00%)
Sep 10, 2021 29.78 29.78 29.76 29.77 550 -0.01(-0.03%)
Sep 09, 2021 29.87 29.89 29.78 29.78 985 -0.10(-0.33%)
Sep 08, 2021 29.88 29.88 29.88 29.88 294 +0.02(+0.07%)
Sep 07, 2021 29.85 29.91 29.85 29.86 1,013 +0.07(+0.23%)
Sep 03, 2021 29.79 29.79 29.79 0 -0.03(-0.10%)
Sep 02, 2021 29.77 29.82 29.76 29.82 1,624 +0.21(+0.71%)
Sep 01, 2021 29.55 29.65 29.55 29.61 1,502 -0.24(-0.80%)
Aug 31, 2021 29.85 29.85 29.85 29.85 228 +0.09(+0.30%)
Aug 30, 2021 29.77 29.77 29.76 29.76 1,000 -0.17(-0.57%)
Aug 27, 2021 29.91 29.96 29.91 29.93 986 +0.14(+0.47%)
Aug 26, 2021 29.85 29.85 29.79 29.79 728 -0.33(-1.10%)
Aug 25, 2021 29.99 30.14 29.99 30.12 4,663 +0.14(+0.47%)
Aug 24, 2021 29.96 30.01 29.96 29.98 2,226 +0.08(+0.27%)
Aug 23, 2021 29.81 29.91 29.81 29.90 1,090 +0.26(+0.88%)
Aug 20, 2021 29.53 29.66 29.53 29.64 1,126 +0.15(+0.51%)
Aug 19, 2021 29.49 29.49 29.28 29.49 2,570 -0.27(-0.91%)
Aug 18, 2021 29.78 29.78 29.76 29.76 481 +0.09(+0.30%)
Aug 17, 2021 29.72 29.72 29.67 29.67 595 -0.32(-1.07%)
Aug 16, 2021 29.89 29.99 29.89 29.99 3,391 -0.10(-0.33%)
Aug 13, 2021 30.16 30.17 30.09 30.09 2,619 -0.01(-0.03%)
Aug 12, 2021 30.04 30.13 30.04 30.10 3,128 +0.12(+0.40%)
Aug 10, 2021 29.98 29.98 29.98 29.98 364 +0.26(+0.87%)
Aug 09, 2021 29.62 29.74 29.62 29.72 22,963 -0.04(-0.13%)
Aug 06, 2021 29.59 29.76 29.59 29.76 3,697 +0.34(+1.16%)
Aug 05, 2021 29.36 29.43 29.36 29.42 2,522 +0.11(+0.38%)
Aug 04, 2021 29.51 29.51 29.31 29.31 751 -0.20(-0.68%)
Aug 03, 2021 29.31 29.51 29.25 29.51 3,266 +0.17(+0.58%)
Jul 30, 2021 29.34 29.34 29.34 0 +0.01(+0.03%)
Jul 28, 2021 29.33 29.33 29.33 93 +0.16(+0.55%)
Jul 27, 2021 29.15 29.17 29.06 29.17 2,095 -0.06(-0.21%)
Jul 26, 2021 29.26 29.26 29.16 29.23 3,417 +0.12(+0.41%)
Jul 23, 2021 29.16 29.21 29.11 29.11 2,136 +0.02(+0.07%)
Jul 22, 2021 29.19 29.19 29.07 29.09 807 -0.17(-0.58%)
Jul 21, 2021 29.25 29.26 29.25 29.26 530 +0.30(+1.04%)
Jul 20, 2021 28.95 29.00 28.95 28.96 1,478 +0.25(+0.87%)
Jul 19, 2021 28.88 28.88 28.62 28.71 7,759 -0.62(-2.11%)
Jul 16, 2021 29.53 29.53 29.33 29.33 7,038 -0.38(-1.28%)
Jul 15, 2021 29.73 29.74 29.71 29.71 3,517 -0.01(-0.03%)
Jul 14, 2021 29.86 29.86 29.72 29.72 3,441 -0.13(-0.44%)
Jul 13, 2021 29.81 29.87 29.78 29.85 1,910 -0.01(-0.03%)
Jul 12, 2021 29.89 29.89 29.86 29.86 2,068 +0.17(+0.57%)
Jul 09, 2021 29.67 29.69 29.65 29.69 57,219 +0.22(+0.75%)
Jul 08, 2021 29.56 29.56 29.33 29.47 2,575 -0.30(-1.01%)
Jul 07, 2021 29.85 29.85 29.75 29.77 461 -0.06(-0.20%)
Jul 06, 2021 30.07 30.07 29.81 29.83 890 -0.26(-0.86%)
Jul 05, 2021 29.95 30.09 29.95 30.09 880 +0.24(+0.80%)
Jul 02, 2021 30.06 30.11 29.85 29.85 2,837 +0.01(+0.03%)
Jun 30, 2021 29.84 29.84 29.84 0 +0.05(+0.17%)
Jun 29, 2021 29.85 29.85 29.78 29.79 5,000 +0.07(+0.24%)
Jun 28, 2021 30.11 30.11 29.72 29.72 7,010 -0.37(-1.23%)
Jun 25, 2021 30.03 30.09 30.03 30.09 51,545 -0.02(-0.07%)
Jun 23, 2021 30.11 30.11 30.11 85 -0.03(-0.10%)
Jun 22, 2021 30.14 30.14 30.14 30.14 490 +0.31(+1.04%)
Jun 21, 2021 29.84 29.92 29.83 29.83 526 +0.08(+0.27%)
Jun 18, 2021 29.76 29.81 29.75 29.75 6,070 -0.25(-0.83%)
Jun 17, 2021 30.43 30.43 29.94 30.00 7,930 -0.46(-1.51%)
Jun 16, 2021 30.46 30.46 30.44 30.46 1,208 -0.03(-0.10%)
Jun 15, 2021 30.45 30.54 30.41 30.49 9,425 +0.16(+0.53%)
Jun 14, 2021 30.49 30.49 30.33 30.33 7,960 -0.18(-0.59%)
Jun 11, 2021 30.52 30.52 30.47 30.51 1,435 +0.02(+0.07%)
Jun 10, 2021 30.58 30.58 30.46 30.49 1,412 +0.05(+0.16%)
Jun 09, 2021 30.54 30.54 30.41 30.44 6,003 -0.21(-0.69%)
Jun 08, 2021 30.58 30.68 30.58 30.65 2,297 +0.02(+0.07%)
Jun 07, 2021 30.77 30.77 30.58 30.63 5,826 -0.08(-0.26%)
Jun 04, 2021 30.57 30.71 30.57 30.71 2,258 +0.10(+0.33%)
Jun 03, 2021 30.54 30.62 30.54 30.61 1,245 +0.10(+0.33%)
Jun 02, 2021 30.62 30.62 30.51 30.51 1,302 +0.01(+0.03%)
Jun 01, 2021 30.29 30.50 30.29 30.50 2,185 +0.44(+1.46%)
May 31, 2021 30.27 30.27 30.04 30.06 3,675 -0.13(-0.43%)
May 28, 2021 30.21 30.21 30.02 30.19 3,126 +0.10(+0.33%)
May 27, 2021 30.01 30.09 30.01 30.09 4,512 +0.20(+0.67%)
May 26, 2021 29.77 29.89 29.77 29.89 2,129 +0.26(+0.88%)
May 25, 2021 29.78 29.81 29.63 29.63 5,910 -0.02(-0.07%)
May 21, 2021 29.65 29.65 29.65 0 +0.00(+0.00%)
May 20, 2021 29.48 29.65 29.43 29.65 3,059 +0.05(+0.17%)
May 19, 2021 29.56 29.60 29.41 29.60 7,994 -0.28(-0.94%)
May 18, 2021 29.95 30.00 29.87 29.88 4,342 -0.01(-0.03%)
May 17, 2021 29.80 29.91 29.80 29.89 1,276 +0.24(+0.81%)
May 14, 2021 29.50 29.69 29.50 29.65 1,860 +0.36(+1.23%)
May 13, 2021 29.03 29.29 29.03 29.29 2,199 +0.19(+0.65%)
May 12, 2021 29.24 29.27 29.08 29.10 3,227 -0.13(-0.44%)
May 11, 2021 29.16 29.27 29.07 29.23 4,429 -0.37(-1.25%)
May 10, 2021 29.70 29.73 29.60 29.60 1,649 +0.04(+0.14%)
May 07, 2021 29.24 29.56 29.24 29.56 961 +0.30(+1.03%)
May 06, 2021 29.11 29.26 28.96 29.26 1,819 +0.21(+0.72%)
May 05, 2021 29.05 29.05 29.05 29.05 405 +0.32(+1.11%)
May 04, 2021 28.81 28.81 28.63 28.73 2,804 -0.12(-0.42%)
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.