iShares U.S. Aerospace & Defense Index ETF (XAD.TO)
94.64
+1.99
(+2.15%)
CAD |
TSX |
Nov 06, 16:00
XAD.TO Price : 94.64 for Nov. 6, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 06, 2026 | 94.10 | 94.86 | 93.80 | 94.64 | 851.00 |
| Nov 05, 2026 | 95.14 | 95.14 | 92.62 | 92.65 | 1501.00 |
| Nov 04, 2026 | 95.93 | 97.60 | 95.67 | 96.04 | 1681.00 |
| Nov 03, 2026 | 98.26 | 98.26 | 98.08 | 98.03 | 577.00 |
| Nov 02, 2026 | 95.41 | 97.08 | 95.41 | 97.20 | 1703.00 |
| Oct 30, 2026 | 95.48 | 96.28 | 95.13 | 94.79 | 850.00 |
| Oct 29, 2026 | 95.15 | 97.24 | 95.15 | 97.10 | 1148.00 |
| Oct 28, 2026 | 94.35 | 94.35 | 94.03 | 94.11 | 1234.00 |
| Oct 27, 2026 | 93.65 | 94.09 | 93.65 | 93.80 | 720.00 |
| Oct 26, 2026 | 93.80 | 93.80 | 93.78 | 93.91 | 519.00 |
| Oct 23, 2026 | 90.00 | 91.91 | 89.54 | 91.91 | 4039.00 |
| Oct 22, 2026 | 93.55 | 93.55 | 92.10 | 92.71 | 1094.00 |
| Oct 21, 2026 | 93.78 | 93.80 | 93.05 | 93.43 | 3286.00 |
| Oct 20, 2026 | 94.10 | 94.10 | 93.29 | 93.72 | 1508.00 |
| Oct 19, 2026 | 94.55 | 95.20 | 94.50 | 94.94 | 1405.00 |
| Oct 16, 2026 | 95.83 | 95.83 | 95.50 | 95.72 | 2194.00 |
| Oct 15, 2026 | 93.57 | 94.89 | 93.57 | 94.94 | 3537.00 |
| Oct 14, 2026 | 92.46 | 94.09 | 92.46 | 94.07 | 751.00 |
| Oct 13, 2026 | 97.23 | 97.23 | 93.80 | 93.95 | 769.00 |
| Oct 09, 2026 | 95.00 | 95.42 | 95.00 | 95.43 | 419.00 |
| Oct 08, 2026 | 93.80 | 94.16 | 93.80 | 94.16 | 1151.00 |
| Oct 07, 2026 | 94.15 | 94.15 | 94.08 | 93.95 | 658.00 |
| Oct 06, 2026 | 95.07 | 96.10 | 95.00 | 95.71 | 1751.00 |
| Oct 05, 2026 | 95.80 | 95.87 | 95.52 | 95.47 | 1844.00 |
| Oct 02, 2026 | 96.18 | 96.18 | 95.98 | 95.93 | 874.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median