Quotes

My Quotes

The "My quotes" service gives you a quick and easy access to your quote page. To select your quotes, you must login or register to create your profile.

XIN – iShares MSCI EAFE Index ETF (CAD-Hedged)

Last update: November 28, 2022 at 10:03 a.m.   (Real-time)

  • Last price: 29.460
  • Net change: -0.190
  • Bid price: 29.470
  • Ask price: 29.490
  • 30-day historical volatility: 12.87%
Calls Puts
Expiry date Bid price Ask price Last price Net change Open int. Vol. Strike Bid price Ask price Last price Net change Open int. Vol.
Open interest: 2,450
Volume: 0
Open interest: 1,099
Volume: 0
December 16, 2022 7.30 7.60 7.80 0 30 0 22.00 0 0.05 0.06 0 0 0
December 16, 2022 6.30 6.60 6.80 0 53 0 23.00 0 0.05 0.06 0 0 0
December 16, 2022 5.30 5.60 5.80 0 0 0 24.00 0 0.07 0.07 0 15 0
December 16, 2022 4.30 4.60 4.80 0 0 0 25.00 0 0.07 0.07 0 0 0
December 16, 2022 4.15 4.35 4.50 0 0 0 25.25 0 0.07 0.07 0 50 0
December 16, 2022 3.80 4.10 4.25 0 0 0 25.50 0 0.07 0.07 0 0 0
December 16, 2022 3.55 3.85 4.00 0 0 0 25.75 0 0.06 0.07 0 0 0
December 16, 2022 3.30 3.60 3.75 0 0 0 26.00 0 0.03 0.03 0 77 0
December 16, 2022 3.05 3.35 3.45 0 129 0 26.25 0 0.06 0.07 0 0 0
December 16, 2022 2.80 3.10 3.25 0 11 0 26.50 0 0.06 0.07 0 0 0
December 16, 2022 2.55 2.85 3.00 0 0 0 26.75 0 0.06 0.07 0 0 0
December 16, 2022 2.40 2.60 2.75 0 0 0 27.00 0 0.06 0.06 0 35 0
December 16, 2022 2.10 2.35 2.45 0 147 0 27.25 0 0.07 0.07 0 15 0
December 16, 2022 1.85 2.15 2.30 0 0 0 27.50 0 0.07 0.08 0 0 0
December 16, 2022 1.60 1.90 2.05 0 0 0 27.75 0 0.07 0.08 0 21 0
December 16, 2022 1.35 1.65 1.80 0 61 0 28.00 0.01 0.08 0.06 0 175 0
December 16, 2022 1.15 1.40 1.55 0 0 0 28.25 0.01 0.08 0.06 0 26 0
December 16, 2022 0.90 1.15 1.20 0 233 0 28.50 0.01 0.08 0.06 0 76 0
December 16, 2022 0.65 0.95 1.10 0 0 0 28.75 0.03 0.15 0.13 0 0 0
December 16, 2022 0.46 0.75 0.85 0 0 0 29.00 0.06 0.18 0.16 0 0 0
December 16, 2022 0.35 0.47 0.65 0 203 0 29.25 0.09 0.15 0.15 0 54 0
December 16, 2022 0.13 0.33 0.42 0 0 0 29.50 0.18 0.25 0.23 0 56 0
December 16, 2022 0.05 0.19 0.27 0 0 0 29.75 0.32 0.45 0.32 0 90 0
December 16, 2022 0.01 0.12 0.13 0 30 0 30.00 0.48 0.70 0.55 0 0 0
December 16, 2022 0 0.08 0.10 0 0 0 30.25 0.70 0.95 0.75 0 0 0
December 16, 2022 0 0.07 0.07 0 0 0 30.50 0.95 1.15 0.95 0 0 0
December 16, 2022 0 0.06 0 0 0 0 30.75 1.20 1.40 0 0 0 0
December 16, 2022 0 0.05 0.06 0 0 0 32.00 2.45 2.65 2.45 0 0 0
December 16, 2022 0 0.05 0.06 0 0 0 34.00 4.45 4.65 4.45 0 0 0
December 16, 2022 0 0.05 0.06 0 0 0 36.00 6.45 6.65 6.45 0 0 0
December 16, 2022 0 0.05 0.06 0 0 0 38.00 8.45 8.65 8.45 0 0 0
January 20, 2023 4.30 4.60 4.80 0 0 0 25.00 0.01 0.11 0.11 0 0 0
January 20, 2023 4.05 4.35 4.55 0 0 0 25.25 0.01 0.09 0.11 0 0 0
January 20, 2023 3.80 4.10 4.30 0 0 0 25.50 0.01 0.12 0.11 0 0 0
January 20, 2023 3.65 3.85 4.05 0 0 0 25.75 0.01 0.13 0.12 0 0 0
January 20, 2023 3.40 3.60 3.80 0 0 0 26.00 0.01 0.12 0.12 0 0 0
January 20, 2023 3.15 3.35 3.55 0 0 0 26.25 0.01 0.13 0.13 0 0 0
January 20, 2023 2.90 3.15 3.30 0 0 0 26.50 0.02 0.14 0.14 0 0 0
January 20, 2023 2.60 2.90 3.05 0 0 0 26.75 0.04 0.16 0.15 0 0 0
January 20, 2023 2.35 2.65 2.80 0 0 0 27.00 0.05 0.17 0.16 0 0 0
January 20, 2023 2.20 2.40 2.55 0 0 0 27.25 0.07 0.20 0.18 0 0 0
January 20, 2023 1.90 2.15 2.30 0 0 0 27.50 0.10 0.22 0.20 0 0 0
January 20, 2023 1.65 1.95 2.10 0 0 0 27.75 0.12 0.25 0.22 0 0 0
January 20, 2023 1.40 1.70 1.85 0 0 0 28.00 0.15 0.28 0.25 0 0 0
January 20, 2023 1.20 1.45 1.60 0 0 0 28.25 0.19 0.32 0.29 0 0 0
January 20, 2023 0.95 1.25 1.40 0 5 0 28.50 0.23 0.37 0.34 0 5 0
January 20, 2023 0.75 1.05 1.15 0 0 0 28.75 0.28 0.47 0.41 0 0 0
January 20, 2023 0.60 0.80 0.95 0 0 0 29.00 0.35 0.55 0.47 0 0 0
January 20, 2023 0.43 0.65 0.75 0 0 0 29.25 0.45 0.70 0.60 0 0 0
January 20, 2023 0.29 0.46 0.60 0 0 0 29.50 0.60 0.80 0.75 0 15 0
January 20, 2023 0.20 0.33 0.40 0 0 0 29.75 0.75 1.00 0.85 0 42 0
January 20, 2023 0.09 0.22 0.28 0 0 0 30.00 0.90 1.20 1.00 0 42 0
January 20, 2023 0.03 0.15 0.19 0 1,000 0 30.25 1.10 1.40 1.20 0 0 0
January 20, 2023 0.01 0.11 0.13 0 0 0 30.50 1.30 1.60 1.40 0 0 0
January 20, 2023 0 0.08 0 0 0 0 30.75 1.65 1.80 0 0 0 0
February 17, 2023 4.30 4.65 4.80 0 0 0 25.00 0.01 0.14 0.16 0 0 0
February 17, 2023 4.05 4.40 4.55 0 0 0 25.25 0.02 0.15 0.17 0 0 0
February 17, 2023 3.90 4.15 4.30 0 0 0 25.50 0.04 0.16 0.18 0 0 0
February 17, 2023 3.65 3.90 4.05 0 0 0 25.75 0.05 0.18 0.19 0 0 0
February 17, 2023 3.35 3.65 3.80 0 0 0 26.00 0.07 0.20 0.20 0 0 0
February 17, 2023 3.10 3.40 3.55 0 0 0 26.25 0.08 0.21 0.21 0 0 0
February 17, 2023 2.85 3.15 3.30 0 0 0 26.50 0.10 0.23 0.23 0 0 0
February 17, 2023 2.60 2.95 3.10 0 0 0 26.75 0.12 0.25 0.25 0 0 0
February 17, 2023 2.40 2.70 2.85 0 0 0 27.00 0.14 0.27 0.27 0 0 0
February 17, 2023 2.15 2.45 2.60 0 0 0 27.25 0.17 0.30 0.29 0 0 0
February 17, 2023 1.90 2.20 2.35 0 0 0 27.50 0.18 0.35 0.32 0 0 0
February 17, 2023 1.70 2.00 2.15 0 0 0 27.75 0.23 0.37 0.36 0 0 0
February 17, 2023 1.45 1.75 1.90 0 0 0 28.00 0.26 0.42 0.40 0 0 0
February 17, 2023 1.25 1.55 1.70 0 0 0 28.25 0.30 0.48 0.46 0 0 0
February 17, 2023 1.05 1.35 1.45 0 0 0 28.50 0.39 0.60 0.55 0 0 0
February 17, 2023 0.90 1.15 1.25 0 0 0 28.75 0.42 0.65 0.60 0 0 0
February 17, 2023 0.70 0.95 1.05 0 0 0 29.00 0.50 0.75 0.70 0 0 0
February 17, 2023 0.55 0.80 0.90 0 0 0 29.25 0.60 0.85 0.80 0 0 0
February 17, 2023 0.41 0.65 0.75 0 0 0 29.50 0.75 1.00 0.90 0 0 0
February 17, 2023 0.29 0.49 0.60 0 0 0 29.75 0.85 1.15 1.05 0 0 0
February 17, 2023 0.19 0.38 0.44 0 0 0 30.00 1.00 1.30 1.10 0 0 0
February 17, 2023 0.12 0.29 0.34 0 0 0 30.25 1.20 1.50 1.35 0 0 0
February 17, 2023 0.06 0.22 0.25 0 0 0 30.50 1.35 1.70 1.55 0 0 0
February 17, 2023 0.02 0.16 0 0 0 0 30.75 1.65 1.90 0 0 0 0
March 17, 2023 6.40 6.65 6.80 0 0 0 23.00 0.01 0.17 0.14 0 50 0
March 17, 2023 5.15 5.90 5.80 0 15 0 24.00 0.01 0.16 0.18 0 0 0
March 17, 2023 4.15 4.90 4.85 0 0 0 25.00 0.04 0.21 0.21 0 0 0
March 17, 2023 3.90 4.65 4.60 0 0 0 25.25 0.06 0.21 0.22 0 0 0
March 17, 2023 3.90 4.40 4.35 0 0 0 25.50 0.07 0.22 0.24 0 0 0
March 17, 2023 3.65 4.15 4.10 0 0 0 25.75 0.09 0.24 0.25 0 0 0
March 17, 2023 3.45 3.90 3.85 0 9 0 26.00 0.11 0.27 0.27 0 0 0
March 17, 2023 2.95 3.65 3.60 0 0 0 26.25 0.13 0.29 0.29 0 0 0
March 17, 2023 2.70 3.45 3.35 0 0 0 26.50 0.16 0.30 0.31 0 0 0
March 17, 2023 2.45 3.20 3.15 0 12 0 26.75 0.18 0.33 0.33 0 0 0
March 17, 2023 2.25 2.95 2.90 0 0 0 27.00 0.19 0.36 0.36 0 0 0
March 17, 2023 2.15 2.50 2.65 0 0 0 27.25 0.24 0.41 0.39 0 0 0
March 17, 2023 2.00 2.30 2.45 0 0 0 27.50 0.27 0.44 0.43 0 0 0
March 17, 2023 1.75 2.05 2.20 0 0 0 27.75 0.30 0.50 0.47 0 0 0
March 17, 2023 1.55 1.85 2.00 0 0 0 28.00 0.34 0.50 0.43 0 225 0
March 17, 2023 1.35 1.65 1.75 0 0 0 28.25 0.39 0.65 0.60 0 0 0
March 17, 2023 1.15 1.45 1.55 0 0 0 28.50 0.45 0.75 0.65 0 0 0
March 17, 2023 1.00 1.25 1.35 0 0 0 28.75 0.55 0.80 0.75 0 0 0
March 17, 2023 0.80 1.10 1.20 0 0 0 29.00 0.60 0.90 0.85 0 0 0
March 17, 2023 0.65 0.95 1.05 0 0 0 29.25 0.70 0.95 0.90 0 0 0
March 17, 2023 0.55 0.80 0.90 0 0 0 29.50 0.85 1.15 1.05 0 0 0
March 17, 2023 0.45 0.65 0.75 0 0 0 29.75 0.95 1.30 1.15 0 0 0
March 17, 2023 0.32 0.55 0.55 0 500 0 30.00 1.10 1.45 1.25 0 0 0
March 17, 2023 0.22 0.43 0.48 0 0 0 30.25 1.25 1.60 1.45 0 0 0
March 17, 2023 0.15 0.35 0.40 0 0 0 30.50 1.40 1.75 1.65 0 0 0
March 17, 2023 0.09 0.28 0 0 0 0 30.75 1.60 1.95 0 0 0 0
March 17, 2023 0 0.09 0.13 0 0 0 32.00 2.85 3.15 2.95 0 0 0
March 17, 2023 0 0.07 0.10 0 0 0 34.00 4.85 5.15 4.95 0 0 0
March 17, 2023 0 0.07 0.10 0 0 0 36.00 6.85 7.15 6.95 0 0 0
April 21, 2023 3.45 3.95 3.90 0 0 0 26.00 0.19 0.36 0.36 0 0 0
April 21, 2023 3.20 3.70 3.65 0 0 0 26.25 0.21 0.39 0.38 0 0 0
April 21, 2023 2.75 3.50 3.45 0 0 0 26.50 0.23 0.41 0.41 0 0 0
April 21, 2023 2.55 3.25 3.20 0 0 0 26.75 0.26 0.45 0.44 0 0 0
April 21, 2023 2.30 3.05 2.95 0 0 0 27.00 0.29 0.55 0.48 0 0 0
April 21, 2023 2.25 2.60 2.75 0 0 0 27.25 0.32 0.55 0.55 0 0 0
April 21, 2023 2.05 2.40 2.55 0 0 0 27.50 0.35 0.60 0.60 0 0 0
April 21, 2023 1.85 2.20 2.30 0 0 0 27.75 0.39 0.65 0.65 0 0 0
April 21, 2023 1.65 2.00 2.10 0 0 0 28.00 0.44 0.75 0.70 0 0 0
April 21, 2023 1.45 1.80 1.90 0 0 0 28.25 0.49 0.75 0.75 0 0 0
April 21, 2023 1.35 1.60 1.75 0 0 0 28.50 0.60 0.90 0.80 0 0 0
April 21, 2023 1.10 1.45 1.55 0 0 0 28.75 0.65 0.95 0.90 0 0 0
April 21, 2023 0.95 1.30 1.40 0 0 0 29.00 0.75 1.05 1.00 0 0 0
April 21, 2023 0.85 1.15 1.25 0 0 0 29.25 0.85 1.15 1.10 0 0 0
April 21, 2023 0.70 1.00 1.10 0 0 0 29.50 0.95 1.25 1.20 0 0 0
April 21, 2023 0.60 0.85 0.95 0 0 0 29.75 1.05 1.40 1.25 0 0 0
April 21, 2023 0.45 0.75 0.80 0 0 0 30.00 1.20 1.55 1.45 0 0 0
April 21, 2023 0.36 0.65 0.70 0 0 0 30.25 1.35 1.70 1.60 0 0 0
April 21, 2023 0.28 0.55 0.60 0 0 0 30.50 1.50 1.85 1.75 0 0 0
April 21, 2023 0.24 0.44 0 0 0 0 30.75 1.65 2.10 0 0 0 0
May 19, 2023 1.75 2.10 2.25 0 0 0 28.00 0.55 0.80 0.80 0 0 0
May 19, 2023 1.55 1.95 2.05 0 0 0 28.25 0.60 0.90 0.85 0 0 0
May 19, 2023 1.45 1.75 1.90 0 0 0 28.50 0.65 0.95 0.95 0 0 0
May 19, 2023 1.30 1.60 1.70 0 0 0 28.75 0.75 1.05 0.95 0 0 0
May 19, 2023 1.10 1.45 1.55 0 0 0 29.00 0.80 1.15 1.10 0 0 0
May 19, 2023 0.95 1.30 1.40 0 0 0 29.25 0.90 1.25 1.20 0 0 0
May 19, 2023 0.80 1.15 1.25 0 0 0 29.50 1.00 1.35 1.30 0 0 0
May 19, 2023 0.70 1.00 1.10 0 0 0 29.75 1.15 1.50 1.40 0 0 0
May 19, 2023 0.60 0.90 0.95 0 0 0 30.00 1.25 1.65 1.55 0 0 0
May 19, 2023 0.47 0.80 0.85 0 0 0 30.25 1.40 1.80 1.70 0 0 0
May 19, 2023 0.38 0.70 0.75 0 0 0 30.50 1.55 1.95 1.85 0 0 0
May 19, 2023 0.30 0.60 0 0 0 0 30.75 1.75 2.10 0 0 0 0
June 16, 2023 6.95 8.00 7.85 0 0 0 22.00 0.03 0.22 0.25 0 0 0
June 16, 2023 5.95 7.00 6.85 0 0 0 23.00 0.06 0.26 0.28 0 0 0
June 16, 2023 5.20 5.90 5.90 0 0 0 24.00 0.12 0.31 0.33 0 0 0
June 16, 2023 3.35 4.05 4.00 0 10 0 26.00 0.28 0.50 0.50 0 0 0
June 16, 2023 1.95 2.30 2.40 0 0 0 28.00 0.60 0.90 0.90 0 0 0
June 16, 2023 0.70 1.05 1.15 0 0 0 30.00 1.35 1.75 1.65 0 0 0
June 16, 2023 0.09 0.33 0.38 0 0 0 32.00 2.90 3.40 3.05 0 0 0
June 16, 2023 0 0.12 0.15 0 0 0 34.00 4.80 5.35 5.00 0 0 0
June 16, 2023 0 0.09 0.12 0 0 0 36.00 6.45 7.15 7.00 0 0 0
September 15, 2023 6.95 8.10 7.85 0 0 0 22.00 0.12 0.35 0.37 0 0 0
September 15, 2023 6.40 7.10 6.90 0 0 0 23.00 0.18 0.41 0.43 0 0 0
September 15, 2023 5.45 5.80 5.95 0 0 0 24.00 0.24 0.50 0.55 0 0 0
September 15, 2023 3.45 4.05 4.15 0 1 0 26.00 0.43 0.80 0.80 0 0 0
September 15, 2023 2.10 2.45 2.55 0 1 0 28.00 0.85 1.30 1.20 0 0 0
September 15, 2023 0.90 1.35 1.35 0 0 0 30.00 1.70 2.20 2.00 0 30 0
September 15, 2023 0.19 0.60 0.60 0 0 0 32.00 2.90 3.45 3.30 0 0 0
September 15, 2023 0.01 0.19 0.24 0 0 0 34.00 4.75 5.40 4.95 0 0 0
September 15, 2023 0 0.12 0.15 0 0 0 36.00 6.35 7.50 6.85 0 0 0