Stock listing
TSX:XAD iShares U.S. Aerospace & Defense Index ETF 1Trust Stock
Home listing (TSX) of iShares U.S. Aerospace & Defense Index ETF 1Trust
Follow iShares U.S. Aerospace & Defense Index ETF 1Trust into a list and get an email when it puts out news.
Share price · TSX:XAD
$93.72 CAD -1.22 (-1.3%)
Close on Oct 20, 2026
- Day range
- $93.29 – $94.10 CADOct 20, 2026
- Volume
- 1,508 sharesOct 20, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| TSX:XAD · Home | $93.72 CAD | -1.22 (-1.3%) | 1,508 | $94.10 | $94.10 | $93.29 | $94.94 | Close on Oct 20, 2026 |
Daily closes
Last 3 months, Jul 20, 2026 – Oct 20, 2026 · TSX:XAD · CAD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $93.72 | -1.22 | -1.3% | $94.10 | $94.10 | $93.29 | 1,508 | |
| $94.94 | -0.78 | -0.8% | $94.55 | $95.20 | $94.50 | 1,405 | |
| $95.72 | +0.83 | +0.9% | $95.83 | $95.83 | $95.50 | 2,194 | |
| $94.89 | +0.82 | +0.9% | $93.57 | $94.89 | $93.57 | 3,500 | |
| $94.07 | +0.17 | +0.2% | $92.46 | $94.09 | $92.46 | 800 | |
| $93.90 | -1.52 | -1.6% | $97.23 | $97.23 | $93.80 | 800 | |
| $95.42 | +1.26 | +1.3% | $95.00 | $95.42 | $95.00 | 400 | |
| $94.16 | +0.08 | +0.1% | $93.80 | $94.16 | $93.80 | 1,200 | |
| $94.08 | -1.63 | -1.7% | $94.15 | $94.15 | $94.08 | 700 | |
| $95.71 | +0.19 | +0.2% | $95.07 | $96.10 | $95.00 | 1,800 | |
| $95.52 | -0.46 | -0.5% | $95.80 | $95.87 | $95.52 | 1,800 | |
| $95.98 | -0.02 | 0.0% | $96.18 | $96.18 | $95.98 | 900 | |
| $96.00 | +0.35 | +0.4% | $95.60 | $96.00 | $95.45 | 2,000 | |
| $95.65 | -0.55 | -0.6% | $95.66 | $95.66 | $95.65 | 1,700 | |
| $96.20 | +0.23 | +0.2% | $95.87 | $96.35 | $95.87 | 2,900 | |
| $95.97 | -1.80 | -1.8% | $96.21 | $97.00 | $95.97 | 2,500 | |
| $97.77 | 0.00 | 0.0% | $97.25 | $97.77 | $97.25 | 1,900 | |
| $97.77 | -0.03 | 0.0% | $97.80 | $97.80 | $97.71 | 900 | |
| $97.80 | +0.22 | +0.2% | $97.80 | $97.80 | $97.80 | 700 | |
| $97.58 | -0.75 | -0.8% | $97.50 | $97.58 | $96.34 | 1,300 | |
| $98.33 | +1.65 | +1.7% | $97.16 | $98.33 | $97.16 | 700 | |
| $96.68 | -0.18 | -0.2% | $96.80 | $96.80 | $96.35 | 700 | |
| $96.86 | -0.14 | -0.1% | $97.26 | $97.26 | $96.86 | 400 | |
| $97.00 | +0.37 | +0.4% | $97.74 | $97.74 | $97.00 | 600 | |
| $96.63 | -0.72 | -0.7% | $97.58 | $97.58 | $96.18 | 2,700 | |
| $97.35 | -0.81 | -0.8% | $97.45 | $97.56 | $97.35 | 800 | |
| $98.16 | +0.55 | +0.6% | $98.37 | $98.77 | $98.07 | 4,300 | |
| $97.61 | -0.51 | -0.5% | $98.25 | $98.25 | $97.61 | 1,000 | |
| $98.12 | -1.81 | -1.8% | $101.48 | $101.48 | $98.12 | 900 | |
| $99.93 | -0.87 | -0.9% | $99.84 | $100.29 | $99.84 | 800 | |
| $100.80 | +0.06 | +0.1% | $100.83 | $100.83 | $97.65 | 9,800 | |
| $100.74 | +0.60 | +0.6% | $101.18 | $101.18 | $100.00 | 2,500 | |
| $100.14 | -1.16 | -1.1% | $102.51 | $102.51 | $99.94 | 1,600 | |
| $101.30 | -1.16 | -1.1% | $101.54 | $101.54 | $101.27 | 900 | |
| $102.46 | -2.32 | -2.2% | $103.63 | $103.63 | $102.35 | 1,400 | |
| $104.78 | -0.105 | -0.1% | $104.96 | $104.96 | $104.43 | 1,000 | |
| $104.89 | -1.395 | -1.3% | $105.50 | $105.50 | $104.89 | 800 | |
| $106.28 | +1.33 | +1.3% | $104.93 | $106.30 | $104.93 | 1,500 | |
| $104.95 | +0.56 | +0.5% | $104.61 | $104.95 | $104.61 | 1,342 | |
| $104.39 | -1.62 | -1.5% | $105.00 | $105.00 | $104.39 | 2,074 | |
| $106.01 | +0.04 | 0.0% | $105.89 | $106.17 | $105.89 | 1,200 | |
| $105.97 | -4.15 | -3.8% | $108.16 | $108.16 | $105.97 | 1,900 | |
| $110.12 | -3.04 | -2.7% | $111.38 | $111.38 | $110.12 | 5,300 | |
| $113.16 | +0.34 | +0.3% | $113.16 | $113.16 | $113.16 | 300 | |
| $112.82 | +0.45 | +0.4% | $113.02 | $113.02 | $112.76 | 600 | |
| $112.37 | -0.03 | 0.0% | $112.37 | $112.37 | $112.37 | 0 | |
| $112.40 | -1.32 | -1.2% | $112.95 | $112.95 | $112.04 | 1,800 | |
| $113.72 | +0.37 | +0.3% | $112.65 | $113.72 | $112.65 | 600 | |
| $113.35 | -0.02 | 0.0% | $113.38 | $113.38 | $113.35 | 696 | |
| $113.37 | -0.81 | -0.7% | $113.79 | $113.79 | $113.37 | 700 | |
| $114.18 | +1.00 | +0.9% | $114.18 | $114.18 | $114.18 | 400 | |
| $113.18 | -1.12 | -1.0% | $115.60 | $115.60 | $113.18 | 700 | |
| $114.30 | +0.16 | +0.1% | $114.16 | $114.96 | $114.07 | 2,100 | |
| $114.14 | +5.07 | +4.6% | $112.11 | $114.14 | $112.11 | 3,200 | |
| $109.07 | +1.77 | +1.6% | $109.83 | $109.83 | $107.30 | 1,400 | |
| $107.30 | 0.00 | 0.0% | $107.30 | $107.30 | $107.30 | 0 | |
| $107.30 | -4.30 | -3.9% | $111.00 | $111.00 | $107.30 | 1,100 | |
| $111.60 | +0.13 | +0.1% | $111.63 | $111.82 | $111.39 | 1,200 | |
| $111.47 | +1.92 | +1.8% | $111.47 | $111.47 | $111.47 | 700 | |
| $109.55 | +1.24 | +1.1% | $109.83 | $110.30 | $109.51 | 1,800 | |
| $108.31 | +2.80 | +2.7% | $105.25 | $109.00 | $105.25 | 2,200 | |
| $105.51 | +0.44 | +0.4% | $104.77 | $105.90 | $104.77 | 1,400 | |
| $105.07 | -0.88 | -0.8% | $105.46 | $105.46 | $104.92 | 788 | |
| $105.95 | +1.36 | +1.3% | $104.41 | $105.95 | $104.41 | 688 |
- Ticker
- TSX:XAD
- Asset type
- ETF
- Exchange
- TSX
- Currency
- CAD
iShares U.S. Aerospace & Defense Index ETF 1Trust on 6ix
- What it is
- Exchange-traded fund (ETF)
Where iShares U.S. Aerospace & Defense Index ETF 1Trust is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| TSX:XAD · Home listing · This page | TSX | Canada | CAD |
| Cboe Canada:XAD | Cboe Canada | Canada | CAD |
Log in to ask 6ix AI your own questions about iShares U.S. Aerospace & Defense Index ETF 1Trust.