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

35.80

0.03 (0.08%)

Jul 17 2024 - Closed

Delayed by 15 minutes

XCV Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 17 2024	35.80	0.03	0.08%	35.70	35.85	35.70	2,560
Jul 16 2024	35.77	0.13	0.36%	35.73	35.77	35.73	242
Jul 15 2024	35.64	0.19	0.54%	35.46	35.67	35.46	3,718
Jul 12 2024	35.45	0.19	0.54%	35.45	35.45	35.45	100
Jul 11 2024	35.26	0.29	0.83%	35.06	35.29	35.06	2,008
Jul 10 2024	34.97	0.42	1.22%	34.80	34.97	34.80	376
Jul 09 2024	34.55	-0.06	-0.17%	34.64	34.64	34.55	1,726
Jul 08 2024	34.61	0.08	0.23%	34.52	34.61	34.48	1,604
Jul 05 2024	34.53	-0.36	-1.03%	34.80	34.80	34.53	4,408
Jul 04 2024	34.89	0.04	0.11%	34.92	34.92	34.89	2,049
Jul 03 2024	34.85	0.35	1.01%	34.93	34.93	34.76	1,846
Jul 02 2024	34.50	0.17	0.50%	34.39	34.54	34.29	4,164
Jun 28 2024	34.33	0.02	0.06%	34.44	34.48	34.33	2,807
Jun 27 2024	34.31	0.14	0.41%	34.16	34.31	34.16	2,550
Jun 26 2024	34.17	-0.02	-0.06%	34.01	34.17	34.01	15,105
Jun 25 2024	34.19	-0.50	-1.44%	34.15	34.22	34.13	24,200
Jun 24 2024	34.69	0.65	1.91%	34.49	34.69	34.44	2,700
Jun 21 2024	34.04	-0.07	-0.21%	34.08	34.11	34.04	7,300
Jun 20 2024	34.11	0.01	0.03%	34.10	34.17	34.09	10,555
Jun 19 2024	34.10	-0.10	-0.29%	34.17	34.17	34.05	7,772
Jun 18 2024	34.20	0.15	0.44%	34.03	34.30	34.03	12,530
Jun 17 2024	34.05	-0.06	-0.18%	34.07	34.07	33.89	7,653
Jun 14 2024	34.11	-0.22	-0.64%	34.02	34.11	33.93	4,822
Jun 13 2024	34.33	-0.46	-1.32%	34.33	34.33	34.33	103
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	0.04	0.11%	34.96	35.00	34.96	1,722
Apr 26 2024	34.92	0.14	0.40%	34.88	34.92	34.88	1,600
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

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