Meet one of the UK’s largest unknown start-ups

Video editing platform Veed has grown to 10 million users

iShares Jantzi Social ETF (XEN.TO)

Toronto - Toronto Real-time price. Currency in CAD

Add to watchlist

33.55

+0.11

(+0.33%)

At close: 02:11PM EDT

Time period:

05 May 2023 - 05 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	33.63	33.63	33.54	33.55	33.55	1,188
02 May 2024	33.45	33.53	33.45	33.53	33.53	800
01 May 2024	33.43	33.49	33.24	33.49	33.49	500
30 Apr 2024	33.82	33.82	33.49	33.49	33.49	1,200
29 Apr 2024	33.81	33.81	33.81	33.81	33.81	700
26 Apr 2024	33.76	33.76	33.75	33.75	33.75	400
25 Apr 2024	33.38	33.58	33.38	33.58	33.58	900
24 Apr 2024	33.81	33.81	33.48	33.56	33.56	600
23 Apr 2024	33.48	33.78	33.48	33.77	33.77	3,600
22 Apr 2024	33.35	33.55	33.35	33.51	33.51	1,600
19 Apr 2024	33.33	33.41	33.33	33.35	33.35	800
18 Apr 2024	33.30	33.38	33.15	33.22	33.22	2,200
17 Apr 2024	33.52	33.52	33.17	33.27	33.27	3,200
16 Apr 2024	33.00	33.30	33.00	33.22	33.22	7,500
15 Apr 2024	33.65	33.65	33.17	33.26	33.26	2,000
12 Apr 2024	33.91	33.91	33.50	33.50	33.50	600
11 Apr 2024	33.70	33.88	33.70	33.81	33.81	900
10 Apr 2024	34.08	34.08	33.90	33.99	33.99	5,800
09 Apr 2024	33.99	34.22	33.99	34.22	34.22	1,700
08 Apr 2024	34.05	34.07	34.02	34.04	34.04	1,300
05 Apr 2024	33.87	34.09	33.87	34.03	34.03	600
04 Apr 2024	33.87	33.98	33.73	33.74	33.74	2,700
03 Apr 2024	33.94	33.94	33.81	33.81	33.81	3,200
02 Apr 2024	33.66	33.84	33.66	33.82	33.82	3,900
01 Apr 2024	33.82	33.93	33.79	33.93	33.93	2,600
28 Mar 2024	33.88	33.88	33.77	33.77	33.77	800
27 Mar 2024	33.57	33.72	33.53	33.72	33.72	2,300
26 Mar 2024	33.57	33.57	33.48	33.50	33.50	1,100
25 Mar 2024	33.61	33.61	33.50	33.51	33.51	1,100
22 Mar 2024	33.61	33.61	33.50	33.54	33.54	900
22 Mar 2024	0.203 Dividend
21 Mar 2024	34.00	34.00	33.93	33.93	33.73	1,000
20 Mar 2024	33.35	33.62	33.35	33.62	33.42	1,100
19 Mar 2024	33.34	33.50	33.34	33.50	33.30	1,000
18 Mar 2024	33.37	33.39	33.37	33.39	33.19	100
15 Mar 2024	33.39	33.41	33.28	33.37	33.17	1,700
14 Mar 2024	33.50	33.50	33.40	33.43	33.23	1,900
13 Mar 2024	33.28	33.61	33.28	33.61	33.41	500
12 Mar 2024	33.22	33.24	33.16	33.24	33.04	3,800
11 Mar 2024	32.93	33.14	32.93	33.14	32.94	1,400
08 Mar 2024	33.08	33.30	33.08	33.09	32.89	1,300
07 Mar 2024	32.97	33.08	32.97	33.07	32.87	1,800
06 Mar 2024	32.85	32.93	32.81	32.84	32.64	4,500
05 Mar 2024	32.70	32.81	32.69	32.70	32.50	3,100
04 Mar 2024	32.81	32.81	32.69	32.70	32.50	2,100
01 Mar 2024	32.68	32.90	32.68	32.81	32.61	3,300
29 Feb 2024	32.49	32.55	32.40	32.54	32.35	3,000
28 Feb 2024	32.30	32.32	32.24	32.24	32.05	2,100
27 Feb 2024	32.43	32.43	32.29	32.31	32.12	1,600
26 Feb 2024	32.45	32.47	32.42	32.47	32.28	3,000
23 Feb 2024	32.38	32.57	32.38	32.55	32.36	1,100
22 Feb 2024	32.40	32.40	32.35	32.37	32.18	1,000
21 Feb 2024	32.08	32.08	32.06	32.06	31.87	3,600
20 Feb 2024	32.39	32.44	32.26	32.27	32.08	21,400
16 Feb 2024	32.42	32.54	32.42	32.42	32.23	3,100
15 Feb 2024	32.22	32.22	32.16	32.16	31.97	300
14 Feb 2024	31.76	31.81	31.69	31.81	31.62	3,200
13 Feb 2024	31.75	31.75	31.24	31.37	31.18	2,900
12 Feb 2024	32.29	32.39	32.29	32.37	32.18	1,400
09 Feb 2024	32.29	32.30	32.24	32.27	32.08	2,200
08 Feb 2024	32.13	32.25	32.13	32.17	31.98	600
07 Feb 2024	32.08	32.08	32.08	32.08	31.89	600
06 Feb 2024	31.98	32.09	31.98	32.08	31.89	2,000
05 Feb 2024	31.92	32.00	31.86	32.00	31.81	700
02 Feb 2024	32.21	32.21	32.10	32.18	31.99	800
01 Feb 2024	32.33	32.36	32.09	32.17	31.98	1,100
31 Jan 2024	32.47	32.51	32.38	32.38	32.19	1,700
30 Jan 2024	32.53	32.57	32.45	32.57	32.38	1,500
29 Jan 2024	32.39	32.41	32.36	32.41	32.22	500
26 Jan 2024	32.23	32.41	32.23	32.41	32.22	1,000
25 Jan 2024	32.21	32.31	32.21	32.31	32.12	1,600
24 Jan 2024	32.28	32.37	32.21	32.21	32.02	2,000
23 Jan 2024	32.15	32.17	32.15	32.17	31.98	300
22 Jan 2024	32.15	32.15	31.94	32.04	31.85	700
19 Jan 2024	32.01	32.01	32.01	32.01	31.82	100
18 Jan 2024	31.74	31.76	31.74	31.76	31.57	400
17 Jan 2024	31.85	31.85	31.65	31.65	31.46	500
16 Jan 2024	32.12	32.16	32.08	32.13	31.94	700
15 Jan 2024	32.16	32.29	32.07	32.29	32.10	3,400
12 Jan 2024	32.19	32.19	32.13	32.13	31.94	1,600
11 Jan 2024	32.20	32.20	31.98	32.12	31.93	1,100
10 Jan 2024	32.14	32.25	32.14	32.18	31.99	400
09 Jan 2024	32.30	32.30	32.10	32.19	32.00	2,800
08 Jan 2024	32.09	32.30	32.09	32.30	32.11	2,100
05 Jan 2024	32.32	32.32	32.15	32.15	31.96	800
04 Jan 2024	31.97	32.21	31.97	32.08	31.89	2,400
03 Jan 2024	31.91	31.97	31.91	31.97	31.78	500
02 Jan 2024	32.10	32.14	32.05	32.05	31.86	800
29 Dec 2023	32.12	32.12	32.12	32.12	31.93	100
28 Dec 2023	32.29	32.29	32.20	32.20	32.01	300
28 Dec 2023	0.141 Dividend
27 Dec 2023	32.41	32.41	32.38	32.38	32.05	200
22 Dec 2023	32.21	32.21	32.21	32.21	31.88	300
21 Dec 2023	32.00	32.01	31.98	32.01	31.68	1,400
20 Dec 2023	32.23	32.28	32.23	32.28	31.95	400
19 Dec 2023	32.16	32.16	32.16	32.16	31.83	1,100
18 Dec 2023	31.65	31.87	31.65	31.87	31.54	1,100
15 Dec 2023	31.79	31.79	31.65	31.72	31.39	1,000
14 Dec 2023	31.97	32.03	31.96	32.01	31.68	700
13 Dec 2023	31.10	31.10	31.10	31.10	30.78	300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,236.07-38.03(-0.10%)

HANG SENG18,469.92-6.00(-0.03%)

CRUDE OIL78.45+0.34(+0.44%)

GOLD FUTURES2,323.00+14.40(+0.62%)

DOW38,675.68+449.98(+1.18%)

Bitcoin GBP51,086.38+560.18(+1.11%)

Meet one of the UK’s largest unknown start-ups

iShares Jantzi Social ETF (XEN.TO)

NIKKEI 225
38,236.07
-38.03(-0.10%)

HANG SENG
18,469.92
-6.00(-0.03%)

CRUDE OIL
78.45
+0.34(+0.44%)

GOLD FUTURES
2,323.00
+14.40(+0.62%)

DOW
38,675.68
+449.98(+1.18%)

Bitcoin GBP
51,086.38
+560.18(+1.11%)