Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ishares Jantzi Social Index ETF (TSX: XEN )

33.57 +0.22 (+0.66%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 31.17 31.17 30.79 30.79 366 -0.57(-1.82%)
Apr 28, 2022 30.84 31.36 30.84 31.36 1,002 +0.79(+2.58%)
Apr 27, 2022 30.71 30.71 30.57 30.57 985 +0.07(+0.23%)
Apr 26, 2022 30.85 30.85 30.50 30.50 4,381 -0.30(-0.97%)
Apr 25, 2022 30.94 30.94 30.50 30.80 6,482 -0.54(-1.72%)
Apr 22, 2022 31.80 31.80 31.32 31.34 1,119 -0.57(-1.79%)
Apr 21, 2022 32.78 32.78 31.91 31.91 3,360 -0.77(-2.36%)
Apr 20, 2022 32.59 32.69 32.59 32.68 998 +0.07(+0.21%)
Apr 19, 2022 32.61 32.61 32.61 32.61 366 +0.15(+0.46%)
Apr 18, 2022 32.33 32.59 32.33 32.46 1,974 +0.00(+0.00%)
Apr 14, 2022 32.46 0 +0.02(+0.06%)
Apr 13, 2022 32.26 32.44 32.26 32.44 715 +0.25(+0.78%)
Apr 12, 2022 32.46 32.46 32.17 32.19 4,130 -0.12(-0.37%)
Apr 11, 2022 32.38 32.38 32.28 32.31 2,596 -0.10(-0.31%)
Apr 08, 2022 32.38 32.42 32.38 32.41 453 +0.37(+1.15%)
Apr 07, 2022 32.32 32.32 32.04 32.04 1,114 -0.16(-0.50%)
Apr 06, 2022 32.45 32.45 32.20 32.20 3,091 -0.30(-0.92%)
Apr 05, 2022 32.68 32.68 32.50 32.50 700 -0.24(-0.73%)
Apr 04, 2022 32.37 32.74 32.37 32.74 6,472 +0.25(+0.77%)
Apr 01, 2022 32.55 32.59 32.34 32.49 1,983 -0.09(-0.28%)
Mar 31, 2022 32.77 32.77 32.58 32.58 1,568 -0.09(-0.28%)
Mar 30, 2022 32.70 32.70 32.67 32.67 15,380 -0.10(-0.31%)
Mar 29, 2022 32.49 32.77 32.46 32.77 28,693 +0.23(+0.71%)
Mar 28, 2022 32.59 32.59 32.54 32.54 1,283 -0.15(-0.46%)
Mar 24, 2022 32.69 18 -0.09(-0.27%)
Mar 23, 2022 33.00 33.00 32.77 32.78 805 -0.22(-0.67%)
Mar 22, 2022 32.85 33.03 32.85 33.00 4,204 +0.19(+0.58%)
Mar 21, 2022 32.65 32.81 32.65 32.81 2,521 +0.34(+1.05%)
Mar 18, 2022 32.33 32.54 32.33 32.47 950 +0.15(+0.46%)
Mar 17, 2022 32.15 32.33 32.15 32.32 1,409 +0.48(+1.51%)
Mar 16, 2022 31.60 31.84 31.60 31.84 499 +0.32(+1.02%)
Mar 15, 2022 31.37 31.52 31.36 31.52 1,306 +0.01(+0.03%)
Mar 14, 2022 32.04 32.04 31.51 31.51 952 -0.53(-1.65%)
Mar 11, 2022 32.13 32.15 32.04 32.04 986 -0.02(-0.06%)
Mar 10, 2022 31.97 32.06 31.90 32.06 1,119 +0.10(+0.31%)
Mar 09, 2022 31.76 31.96 31.76 31.96 1,176 +0.29(+0.92%)
Mar 08, 2022 31.65 31.94 31.65 31.67 10,175 -0.11(-0.35%)
Mar 07, 2022 31.78 31.78 31.78 31.78 626 +0.00(+0.00%)
Mar 04, 2022 31.57 31.78 31.57 31.78 2,939 +0.21(+0.67%)
Mar 03, 2022 31.69 31.71 31.57 31.57 2,240 -0.15(-0.47%)
Mar 02, 2022 31.59 31.72 31.59 31.72 796 +0.47(+1.50%)
Mar 01, 2022 31.23 31.28 31.18 31.25 2,504 -0.07(-0.22%)
Feb 28, 2022 31.36 31.36 31.19 31.32 1,336 -0.21(-0.67%)
Feb 25, 2022 31.49 31.53 31.45 31.53 3,244 +0.61(+1.97%)
Feb 24, 2022 30.64 30.92 30.64 30.92 1,265 -0.11(-0.35%)
Feb 23, 2022 31.42 31.42 31.03 31.03 3,736 -0.23(-0.74%)
Feb 22, 2022 31.48 31.48 31.12 31.26 4,237 -0.34(-1.08%)
Feb 18, 2022 31.60 0 -0.35(-1.10%)
Feb 17, 2022 31.92 32.05 31.92 31.95 1,078 -0.16(-0.50%)
Feb 16, 2022 32.06 32.11 32.01 32.11 1,134 -0.11(-0.34%)
Feb 15, 2022 32.19 32.22 32.19 32.22 1,915 +0.24(+0.75%)
Feb 14, 2022 32.03 32.03 31.98 31.98 2,065 +0.02(+0.06%)
Feb 11, 2022 32.03 32.24 31.96 31.96 2,490 -0.12(-0.37%)
Feb 10, 2022 32.08 32.08 32.08 32.08 480 -0.19(-0.59%)
Feb 09, 2022 32.18 32.27 32.18 32.27 1,543 +0.31(+0.97%)
Feb 08, 2022 31.78 31.96 31.78 31.96 601 +0.14(+0.44%)
Feb 07, 2022 31.95 31.95 31.82 31.82 2,696 -0.25(-0.78%)
Feb 04, 2022 31.86 32.10 31.86 32.07 3,556 +0.33(+1.04%)
Feb 03, 2022 31.75 31.74 31.74 1,203 -0.37(-1.15%)
Feb 02, 2022 32.02 32.12 32.02 32.11 1,457 +0.22(+0.69%)
Feb 01, 2022 31.72 31.90 31.60 31.89 3,308 +0.97(+3.14%)
Jan 28, 2022 30.87 30.92 30.87 30.92 589 +0.14(+0.45%)
Jan 27, 2022 31.12 31.12 30.78 30.78 1,014 +0.04(+0.13%)
Jan 26, 2022 31.14 31.14 30.74 30.74 5,334 -0.24(-0.77%)
Jan 25, 2022 30.42 30.98 30.31 30.98 6,039 +0.71(+2.35%)
Jan 24, 2022 30.25 30.27 30.00 30.27 3,896 -0.39(-1.27%)
Jan 21, 2022 31.28 31.28 30.66 30.66 2,048 -0.89(-2.82%)
Jan 20, 2022 31.70 31.70 31.55 31.55 752 -0.22(-0.69%)
Jan 19, 2022 31.90 31.90 31.75 31.77 890 -0.17(-0.53%)
Jan 18, 2022 32.17 32.17 31.83 31.94 4,280 -0.36(-1.11%)
Jan 17, 2022 32.31 32.31 32.29 32.30 811 +0.32(+1.00%)
Jan 14, 2022 31.78 31.98 31.78 31.98 1,766 +0.29(+0.92%)
Jan 13, 2022 31.93 31.93 31.69 31.69 2,770 -0.14(-0.44%)
Jan 12, 2022 31.81 31.83 31.76 31.83 936 +0.17(+0.54%)
Jan 11, 2022 31.35 31.66 31.35 31.66 850 +0.30(+0.96%)
Jan 10, 2022 31.06 31.36 31.06 31.36 2,768 -0.05(-0.16%)
Jan 07, 2022 31.21 31.42 31.21 31.41 4,792 -0.01(-0.03%)
Jan 06, 2022 31.39 31.47 31.38 31.42 2,893 +0.20(+0.64%)
Jan 05, 2022 31.35 31.48 31.22 31.22 5,756 -0.14(-0.45%)
Jan 04, 2022 31.50 31.56 31.28 31.36 5,144 +0.13(+0.42%)
Dec 31, 2021 31.23 31.23 31.23 0 -0.17(-0.54%)
Dec 30, 2021 31.43 31.44 31.40 31.40 1,311 -0.07(-0.22%)
Dec 29, 2021 31.48 31.48 31.46 31.47 3,862 +0.17(+0.54%)
Dec 23, 2021 31.30 31.30 31.30 0 +0.18(+0.58%)
Dec 22, 2021 30.86 31.12 30.86 31.12 3,308 +0.24(+0.78%)
Dec 21, 2021 30.55 30.94 30.55 30.88 3,775 +0.53(+1.75%)
Dec 20, 2021 30.30 30.35 30.26 30.35 3,293 -0.41(-1.33%)
Dec 17, 2021 30.85 30.85 30.76 30.76 1,977 +0.00(+0.00%)
Dec 16, 2021 30.88 30.88 30.76 30.76 762 +0.26(+0.85%)
Dec 15, 2021 30.50 30.50 30.50 30.50 3,185 -0.32(-1.04%)
Dec 13, 2021 30.82 30.82 30.82 487 -0.32(-1.03%)
Dec 10, 2021 31.24 31.24 31.07 31.14 3,570 -0.01(-0.03%)
Dec 09, 2021 31.25 31.25 31.11 31.15 12,391 -0.22(-0.70%)
Dec 08, 2021 31.35 31.37 31.34 31.37 4,446 -0.10(-0.32%)
Dec 07, 2021 31.57 31.57 31.47 31.47 1,581 +0.43(+1.39%)
Dec 06, 2021 30.90 31.09 30.90 31.04 5,171 +0.28(+0.91%)
Dec 03, 2021 30.90 30.90 30.71 30.76 3,452 +0.35(+1.15%)
Dec 02, 2021 30.41 30.41 30.41 30.41 1,022 -0.08(-0.26%)
Dec 01, 2021 30.97 31.02 30.49 30.49 2,231 -0.31(-1.01%)
Nov 30, 2021 31.22 31.22 30.74 30.80 3,051 -0.51(-1.63%)
Nov 29, 2021 31.51 31.51 31.31 31.31 1,536 +0.05(+0.16%)
Nov 26, 2021 31.39 31.39 31.26 31.26 1,623 -0.84(-2.62%)
Nov 25, 2021 31.96 32.13 31.96 32.10 1,551 +0.16(+0.50%)
Nov 24, 2021 31.94 31.94 31.94 31.94 426 +0.23(+0.73%)
Nov 23, 2021 31.65 31.72 31.65 31.71 948 +0.05(+0.16%)
Nov 22, 2021 31.82 31.82 31.66 31.66 21,388 -0.07(-0.22%)
Nov 19, 2021 31.70 31.73 31.70 31.73 982 -0.13(-0.41%)
Nov 18, 2021 31.86 31.86 31.86 31.86 461 +0.04(+0.13%)
Nov 17, 2021 31.98 31.98 31.80 31.82 952 -0.29(-0.90%)
Nov 16, 2021 32.12 32.12 32.10 32.11 1,011 +0.17(+0.53%)
Nov 15, 2021 31.97 31.99 31.94 31.94 2,176 -0.01(-0.03%)
Nov 12, 2021 31.96 31.96 31.95 31.95 504 +0.26(+0.82%)
Nov 11, 2021 31.74 31.74 31.69 31.69 972 -0.01(-0.03%)
Nov 09, 2021 31.59 31.70 31.59 31.70 2,470 +0.06(+0.19%)
Nov 08, 2021 31.67 31.67 31.60 31.64 1,677 +0.18(+0.57%)
Nov 05, 2021 31.43 31.46 31.43 31.46 1,313 +0.19(+0.61%)
Nov 04, 2021 31.24 31.27 31.24 31.27 374 +0.24(+0.77%)
Nov 03, 2021 30.85 31.05 30.85 31.03 2,164 +0.08(+0.26%)
Nov 02, 2021 31.10 31.10 30.95 30.95 2,171 -0.08(-0.26%)
Nov 01, 2021 30.74 31.03 30.72 31.03 1,605 +0.31(+1.01%)
Oct 29, 2021 30.84 30.84 30.72 30.72 1,119 -0.12(-0.39%)
Oct 28, 2021 30.48 30.86 30.48 30.84 4,063 +0.46(+1.51%)
Oct 27, 2021 30.39 30.45 30.38 30.38 1,600 -0.29(-0.95%)
Oct 26, 2021 30.79 30.67 30.67 6,201 -0.17(-0.55%)
Oct 25, 2021 30.88 30.88 30.83 30.84 1,068 +0.11(+0.36%)
Oct 22, 2021 30.77 30.77 30.72 30.73 1,024 -0.01(-0.03%)
Oct 21, 2021 30.73 30.74 30.70 30.74 644 +0.04(+0.13%)
Oct 20, 2021 30.50 30.70 30.50 30.70 1,415 +0.22(+0.72%)
Oct 19, 2021 30.30 30.50 30.30 30.48 7,894 +0.15(+0.49%)
Oct 18, 2021 30.32 30.33 30.25 30.33 884 +0.05(+0.17%)
Oct 15, 2021 30.28 30.31 30.28 30.28 940 +0.22(+0.73%)
Oct 14, 2021 29.95 30.06 29.95 30.06 488 +0.29(+0.97%)
Oct 13, 2021 29.44 29.77 29.44 29.77 11,706 +0.24(+0.81%)
Oct 12, 2021 29.64 29.64 29.52 29.53 2,344 -0.07(-0.24%)
Oct 08, 2021 29.60 29.60 29.60 0 +0.06(+0.20%)
Oct 07, 2021 29.57 29.57 29.54 29.54 575 +0.34(+1.16%)
Oct 06, 2021 29.22 29.22 29.00 29.20 6,970 -0.03(-0.10%)
Oct 05, 2021 29.27 29.28 29.23 29.23 953 +0.28(+0.97%)
Oct 04, 2021 28.91 28.95 28.91 28.95 964 -0.08(-0.28%)
Oct 01, 2021 29.03 29.03 29.03 29.03 1,269 +0.13(+0.45%)
Sep 30, 2021 29.02 29.02 28.90 28.90 3,504 -0.16(-0.55%)
Sep 29, 2021 29.12 29.16 29.06 29.06 1,720 +0.06(+0.21%)
Sep 28, 2021 29.27 29.27 28.93 29.00 1,411 -0.36(-1.23%)
Sep 27, 2021 29.33 29.40 29.33 29.36 1,646 +0.16(+0.55%)
Sep 24, 2021 29.20 29.20 29.20 29.20 418 -0.23(-0.78%)
Sep 23, 2021 29.35 29.47 29.35 29.43 1,004 +0.11(+0.38%)
Sep 22, 2021 29.14 29.32 29.14 29.32 1,452 +0.32(+1.10%)
Sep 21, 2021 29.06 29.06 29.00 29.00 623 +0.12(+0.42%)
Sep 20, 2021 29.07 29.07 28.64 28.88 8,934 -0.50(-1.70%)
Sep 17, 2021 29.25 29.39 29.25 29.38 2,357 -0.10(-0.34%)
Sep 16, 2021 29.49 29.49 29.48 29.48 644 -0.10(-0.34%)
Sep 15, 2021 29.58 29.58 29.58 29.58 488 +0.22(+0.75%)
Sep 14, 2021 29.48 29.48 29.36 29.36 1,522 -0.29(-0.98%)
Sep 13, 2021 29.56 29.69 29.56 29.65 12,628 -0.08(-0.27%)
Sep 10, 2021 29.72 29.73 29.72 29.73 625 +0.09(+0.30%)
Sep 09, 2021 29.62 29.70 29.62 29.64 1,280 -0.12(-0.40%)
Sep 08, 2021 29.93 29.93 29.75 29.76 1,957 -0.21(-0.70%)
Sep 07, 2021 30.03 30.03 29.97 29.97 893 +0.02(+0.07%)
Sep 03, 2021 29.95 29.95 29.95 0 +0.08(+0.27%)
Sep 02, 2021 29.87 29.87 29.87 29.87 255 +0.18(+0.61%)
Sep 01, 2021 29.37 29.69 29.37 29.69 2,504 +0.19(+0.64%)
Aug 31, 2021 29.50 29.50 29.50 29.50 251 +0.07(+0.24%)
Aug 30, 2021 29.60 29.60 29.39 29.43 3,708 -0.04(-0.14%)
Aug 27, 2021 29.39 29.49 29.39 29.47 733 +0.18(+0.61%)
Aug 26, 2021 29.42 29.42 29.29 29.29 1,671 -0.15(-0.51%)
Aug 25, 2021 29.50 29.50 29.44 29.44 2,483 +0.01(+0.03%)
Aug 24, 2021 29.25 29.43 29.25 29.43 1,310 +0.24(+0.82%)
Aug 23, 2021 29.04 29.19 29.04 29.19 2,486 +0.20(+0.69%)
Aug 20, 2021 28.99 28.99 28.95 28.99 2,846 +0.09(+0.31%)
Aug 19, 2021 28.88 28.90 28.81 28.90 3,276 -0.18(-0.62%)
Aug 18, 2021 29.01 29.09 29.01 29.08 1,371 +0.05(+0.17%)
Aug 17, 2021 29.09 29.11 29.00 29.03 1,816 -0.21(-0.72%)
Aug 16, 2021 29.27 29.27 29.17 29.24 797 -0.05(-0.17%)
Aug 13, 2021 29.31 29.31 29.29 29.29 3,781 -0.02(-0.07%)
Aug 12, 2021 29.42 29.42 29.23 29.31 750 -0.05(-0.17%)
Aug 11, 2021 29.36 29.36 29.36 29.36 696 +0.03(+0.10%)
Aug 10, 2021 29.33 29.33 29.33 29.33 520 +0.13(+0.45%)
Aug 09, 2021 29.18 29.21 29.18 29.20 1,420 -0.08(-0.27%)
Aug 06, 2021 29.24 29.30 29.24 29.28 1,798 +0.11(+0.38%)
Aug 05, 2021 29.17 29.17 29.17 29.17 750 +0.01(+0.03%)
Aug 04, 2021 29.17 29.17 29.14 29.16 686 -0.04(-0.14%)
Aug 03, 2021 29.14 29.20 29.00 29.20 9,574 +0.07(+0.24%)
Jul 29, 2021 29.13 29.13 29.13 0 +0.19(+0.66%)
Jul 28, 2021 28.94 28.94 28.94 28.94 570 +0.00(+0.00%)
Jul 27, 2021 28.93 28.94 28.93 28.94 925 -0.10(-0.34%)
Jul 26, 2021 29.18 29.18 29.04 29.04 1,521 -0.02(-0.07%)
Jul 23, 2021 29.00 29.07 29.00 29.06 4,347 +0.11(+0.38%)
Jul 22, 2021 28.94 28.97 28.90 28.95 3,184 +0.01(+0.03%)
Jul 21, 2021 28.85 28.94 28.85 28.94 814 +0.21(+0.73%)
Jul 20, 2021 28.47 28.73 28.47 28.73 2,915 +0.48(+1.70%)
Jul 19, 2021 28.40 28.40 28.17 28.25 3,839 -0.48(-1.67%)
Jul 16, 2021 29.14 29.14 28.73 28.73 3,074 -0.23(-0.79%)
Jul 15, 2021 28.96 28.96 28.96 28.96 598 -0.09(-0.31%)
Jul 14, 2021 29.05 29.05 29.05 29.05 403 -0.22(-0.75%)
Jul 13, 2021 29.20 29.29 29.20 29.27 901 +0.07(+0.24%)
Jul 12, 2021 29.24 29.24 29.20 29.20 2,310 -0.01(-0.03%)
Jul 09, 2021 29.04 29.21 29.04 29.21 560 +0.29(+1.00%)
Jul 08, 2021 28.96 29.02 28.92 28.92 2,547 -0.33(-1.13%)
Jul 07, 2021 29.34 29.34 29.25 29.25 1,754 -0.04(-0.14%)
Jul 06, 2021 29.27 29.29 29.15 29.29 2,468 -0.03(-0.10%)
Jul 05, 2021 29.20 29.32 29.20 29.32 790 +0.13(+0.45%)
Jul 02, 2021 29.17 29.19 29.15 29.19 2,739 +0.06(+0.21%)
Jun 30, 2021 29.13 29.13 29.13 0 +0.05(+0.17%)
Jun 28, 2021 29.08 29.08 29.08 29.08 526 -0.09(-0.31%)
Jun 25, 2021 29.09 29.17 29.09 29.17 604 -0.03(-0.10%)
Jun 24, 2021 29.30 29.30 29.20 29.20 2,207 -0.20(-0.68%)
Jun 23, 2021 29.52 29.52 29.39 29.40 1,622 -0.04(-0.14%)
Jun 22, 2021 29.47 29.47 29.31 29.44 3,250 +0.07(+0.24%)
Jun 21, 2021 29.28 29.49 29.25 29.37 7,917 +0.14(+0.48%)
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%)
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.