Ishares Jantzi Social Index ETF (TSX: XEN )

29.23 CAD -0.09 (-0.31%)
Streaming Delayed Price Updated: 3:32 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 29.17 29.29 29.17 29.23 3,330 -0.09(-0.31%)
Jun 17, 2021 29.31 29.36 29.27 29.32 3,152 -0.07(-0.24%)
Jun 16, 2021 29.40 29.48 29.39 29.39 716 -0.01(-0.03%)
Jun 15, 2021 29.26 29.40 29.26 29.40 527 +0.21(+0.72%)
Jun 14, 2021 29.19 29.19 29.19 29.19 358 +0.06(+0.21%)
Jun 11, 2021 29.11 29.13 29.11 29.13 1,720 +0.14(+0.48%)
Jun 10, 2021 28.99 28.99 28.99 28.99 625 +0.07(+0.24%)
Jun 09, 2021 28.99 28.99 28.92 28.92 1,893 -0.16(-0.55%)
Jun 08, 2021 29.07 29.11 29.07 29.08 61,523 +0.10(+0.35%)
Jun 07, 2021 29.02 29.02 28.98 28.98 1,653 +0.00(+0.00%)
Jun 04, 2021 28.93 28.98 28.93 28.98 1,926 +0.03(+0.10%)
Jun 03, 2021 28.95 28.95 28.95 28.95 898 +0.03(+0.10%)
Jun 02, 2021 29.10 29.10 28.90 28.92 5,829 -0.04(-0.14%)
Jun 01, 2021 28.67 28.96 28.67 28.96 3,594 +0.51(+1.79%)
May 31, 2021 28.65 28.65 28.45 28.45 2,680 -0.26(-0.91%)
May 28, 2021 28.70 28.71 28.70 28.71 1,357 +0.21(+0.74%)
May 27, 2021 28.54 28.54 28.50 28.50 1,211 +0.10(+0.35%)
May 26, 2021 28.19 28.40 28.19 28.40 7,104 +0.29(+1.03%)
May 25, 2021 28.19 28.19 28.11 28.11 701 +0.03(+0.11%)
May 21, 2021 28.08 28.08 28.08 0 +0.00(+0.00%)
May 20, 2021 27.95 28.08 27.95 28.08 2,102 +0.18(+0.65%)
May 19, 2021 27.77 27.90 27.77 27.90 2,220 -0.16(-0.57%)
May 18, 2021 27.95 28.06 27.95 28.06 891 +0.23(+0.83%)
May 17, 2021 27.68 27.83 27.68 27.83 1,315 +0.06(+0.22%)
May 14, 2021 27.63 27.77 27.55 27.77 7,539 +0.25(+0.91%)
May 13, 2021 27.44 27.55 27.44 27.52 1,265 -0.02(-0.07%)
May 11, 2021 27.54 27.54 27.54 531 -0.20(-0.72%)
May 10, 2021 27.93 27.93 27.74 27.74 4,969 -0.09(-0.32%)
May 07, 2021 27.63 27.83 27.63 27.83 4,652 +0.29(+1.05%)
May 06, 2021 27.51 27.54 27.48 27.54 1,081 +0.20(+0.73%)
May 05, 2021 27.34 27.34 27.34 337 +0.00(+0.00%)
May 04, 2021 27.29 27.34 27.28 27.34 2,156 -0.02(-0.07%)
May 03, 2021 27.44 27.44 27.36 27.36 2,022 +0.13(+0.48%)
Apr 30, 2021 27.45 27.45 27.23 27.23 1,467 -0.36(-1.30%)
Apr 29, 2021 27.59 27.59 27.59 27.59 572 -0.11(-0.40%)
Apr 28, 2021 27.52 27.72 27.52 27.70 3,869 +0.35(+1.28%)
Apr 27, 2021 27.36 27.36 27.33 27.35 2,446 +0.03(+0.11%)
Apr 26, 2021 27.22 27.32 27.22 27.32 6,429 +0.13(+0.48%)
Apr 23, 2021 27.19 27.19 27.19 27.19 281 +0.15(+0.55%)
Apr 22, 2021 27.27 27.27 27.04 27.04 1,832 -0.25(-0.92%)
Apr 21, 2021 27.17 27.29 27.16 27.29 3,272 +0.15(+0.55%)
Apr 20, 2021 27.32 27.32 27.00 27.14 1,390 -0.36(-1.31%)
Apr 19, 2021 27.77 27.77 27.50 27.50 2,388 -0.24(-0.87%)
Apr 16, 2021 27.78 27.78 27.70 27.74 1,427 +0.03(+0.11%)
Apr 15, 2021 27.64 27.71 27.57 27.71 2,095 +0.21(+0.76%)
Apr 14, 2021 27.53 27.68 27.50 27.50 4,770 -0.06(-0.22%)
Apr 13, 2021 27.49 27.59 27.49 27.56 5,228 +0.03(+0.11%)
Apr 12, 2021 27.46 27.56 27.46 27.53 4,136 +0.03(+0.11%)
Apr 09, 2021 27.47 27.50 27.47 27.50 855 +0.02(+0.07%)
Apr 08, 2021 27.39 27.48 27.39 27.48 1,444 +0.14(+0.51%)
Apr 07, 2021 27.40 27.40 27.30 27.34 1,428 +0.03(+0.11%)
Apr 06, 2021 27.24 27.35 27.24 27.31 2,343 +0.13(+0.48%)
Apr 05, 2021 27.20 27.21 27.18 27.18 2,113 +0.05(+0.18%)
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.