Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
Canada
TSX
iShares Canadian Value Index ETF (XCV)
iShares Canadian Value Index ETF (XCV) Historical

XCV iShares Canadian Value Index ETF

34.79

0.00 (0.00%)

Last Updated: 13:18:03

Delayed by 15 minutes

XCV Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 12 2024	34.79	0.07	0.20%	35.07	35.07	34.79	20,293
Jun 11 2024	34.72	-0.31	-0.88%	34.79	34.79	34.69	3,000
Jun 10 2024	35.03	0.04	0.11%	34.95	35.05	34.95	788
Jun 07 2024	34.99	-0.26	-0.74%	35.10	35.10	34.99	1,950
Jun 06 2024	35.25	0.05	0.14%	35.17	35.30	35.17	6,834
Jun 05 2024	35.20	0.17	0.49%	35.21	35.21	35.12	11,100
Jun 04 2024	35.03	-0.29	-0.82%	34.93	35.03	34.84	12,903
Jun 03 2024	35.32	-0.26	-0.73%	35.57	35.57	35.20	15,683
May 31 2024	35.58	0.26	0.74%	35.51	35.58	35.36	5,504
May 30 2024	35.32	0.33	0.94%	35.38	35.38	35.32	6,754
May 29 2024	34.99	-0.75	-2.10%	35.42	35.42	34.97	5,771
May 28 2024	35.74	-0.15	-0.42%	35.81	35.81	35.66	8,438
May 27 2024	35.89	0.12	0.34%	35.87	35.89	35.87	1,294
May 24 2024	35.77	0.16	0.45%	35.63	35.82	35.63	3,816
May 23 2024	35.61	-0.18	-0.50%	35.91	35.91	35.56	5,821
May 22 2024	35.79	-0.31	-0.86%	35.86	35.92	35.71	4,626
May 21 2024	36.10	0.04	0.11%	35.92	36.13	35.92	12,051
May 17 2024	36.06	0.27	0.75%	35.88	36.06	35.88	6,641
May 16 2024	35.79	0.04	0.11%	35.77	35.88	35.75	11,505
May 15 2024	35.75	0.05	0.14%	35.77	35.80	35.72	2,857
May 14 2024	35.70	-0.02	-0.06%	35.65	35.70	35.65	448
May 13 2024	35.72	-0.01	-0.03%	35.85	35.85	35.71	1,206
May 10 2024	35.73	0.01	0.03%	35.91	35.91	35.72	16,113
May 09 2024	35.72	0.25	0.70%	35.52	35.77	35.52	2,300
May 08 2024	35.47	0.26	0.74%	35.34	35.47	35.31	441
May 07 2024	35.21	0.09	0.26%	35.20	35.28	35.20	5,027
May 06 2024	35.12	0.36	1.04%	34.92	35.12	34.92	1,437
May 03 2024	34.76	0.10	0.29%	34.82	34.84	34.68	2,900
May 02 2024	34.66	0.03	0.09%	34.59	34.71	34.59	5,947
May 01 2024	34.63	-0.03	-0.09%	34.50	34.77	34.50	400
Apr 30 2024	34.66	-0.30	-0.86%	34.89	34.90	34.64	2,800
Apr 29 2024	34.96	0.18	0.52%	34.96	35.00	34.96	1,722
Apr 26 2024	34.78	0.00	0.00%	34.78	34.78	34.78	0
Apr 25 2024	34.78	0.07	0.20%	34.38	34.83	34.38	2,500
Apr 24 2024	34.71	-0.03	-0.09%	34.78	34.78	34.66	2,630
Apr 23 2024	34.74	0.04	0.12%	34.64	34.74	34.64	863
Apr 22 2024	34.70	0.09	0.26%	34.53	34.74	34.53	2,317
Apr 19 2024	34.61	0.26	0.76%	34.61	34.64	34.57	1,494
Apr 18 2024	34.35	0.13	0.38%	34.38	34.38	34.23	1,530
Apr 17 2024	34.22	0.00	0.00%	34.26	34.50	34.20	3,779
Apr 16 2024	34.22	-0.26	-0.75%	34.37	34.37	34.16	2,600
Apr 15 2024	34.48	-0.28	-0.81%	34.91	34.93	34.47	1,620
Apr 12 2024	34.76	-0.32	-0.91%	35.19	35.19	34.69	4,779
Apr 11 2024	35.08	-0.27	-0.76%	35.29	35.29	35.00	30,200
Apr 10 2024	35.35	-0.26	-0.73%	35.33	35.39	35.19	7,431
Apr 09 2024	35.61	0.16	0.45%	35.52	35.62	35.46	22,520
Apr 08 2024	35.45	0.04	0.11%	35.48	35.50	35.34	5,570
Apr 05 2024	35.41	0.25	0.71%	35.22	35.43	35.14	2,238
Apr 04 2024	35.16	0.00	0.00%	35.34	35.36	35.13	1,000
Apr 03 2024	35.16	0.12	0.34%	35.20	35.24	35.11	5,865
Apr 02 2024	35.04	-0.15	-0.43%	35.13	35.13	34.96	14,602
Apr 01 2024	35.19	-0.01	-0.03%	35.16	35.21	35.06	3,712
Mar 28 2024	35.20	0.24	0.69%	35.06	35.23	35.06	3,000
Mar 27 2024	34.96	0.25	0.72%	34.79	34.98	34.79	2,055
Mar 26 2024	34.71	-0.06	-0.17%	34.83	34.90	34.70	1,784
Mar 25 2024	34.77	0.09	0.26%	34.80	34.82	34.77	802
Mar 22 2024	34.68	-0.53	-1.51%	34.72	34.72	34.65	9,505
Mar 21 2024	35.21	0.18	0.51%	35.18	35.30	35.18	6,803
Mar 20 2024	35.03	0.17	0.49%	34.76	35.03	34.76	1,425
Mar 19 2024	34.86	0.07	0.20%	34.86	34.86	34.86	100
Mar 18 2024	34.79	-0.04	-0.11%	34.79	34.86	34.79	456
Mar 15 2024	34.83	0.02	0.06%	34.83	34.90	34.79	1,500

iShares Canadian Value I...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions