iShares Core S&P/TSX Capped Composite Index ETF (XIC.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

34.68

0.00

(0.00%)

At close: 03:59PM EDT

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	34.63	34.97	34.50	34.68	34.68	742,900
Apr 30, 2024	34.96	35.05	34.68	34.68	34.68	634,700
Apr 29, 2024	35.09	35.22	34.95	35.09	35.09	741,600
Apr 26, 2024	34.98	35.09	34.96	35.07	35.07	266,800
Apr 25, 2024	34.65	34.96	34.51	34.91	34.91	315,700
Apr 24, 2024	35.05	35.16	34.76	34.90	34.90	350,200
Apr 23, 2024	34.89	35.15	34.84	35.10	35.10	197,400
Apr 22, 2024	34.69	34.96	34.65	34.87	34.87	191,400
Apr 19, 2024	34.59	34.86	34.59	34.77	34.77	237,700
Apr 18, 2024	34.56	34.76	34.44	34.59	34.59	253,800
Apr 17, 2024	34.62	34.80	34.39	34.52	34.52	362,600
Apr 16, 2024	34.52	34.63	34.35	34.49	34.49	358,800
Apr 15, 2024	35.06	35.10	34.56	34.65	34.65	260,100
Apr 12, 2024	35.34	35.39	34.79	34.90	34.90	282,300
Apr 11, 2024	35.40	35.44	35.05	35.25	35.25	278,800
Apr 10, 2024	35.36	35.49	35.22	35.40	35.40	271,100
Apr 09, 2024	35.60	35.65	35.34	35.65	35.65	239,600
Apr 08, 2024	35.53	35.56	35.36	35.49	35.49	153,200
Apr 05, 2024	35.20	35.55	35.18	35.48	35.48	176,200
Apr 04, 2024	35.33	35.43	35.06	35.14	35.14	377,300
Apr 03, 2024	35.14	35.33	35.12	35.23	35.23	237,600
Apr 02, 2024	35.23	35.25	35.04	35.17	35.17	168,000
Apr 01, 2024	35.38	35.42	35.22	35.35	35.35	435,000
Mar 28, 2024	35.25	35.38	35.25	35.31	35.31	201,900
Mar 27, 2024	34.98	35.21	34.97	35.21	35.21	94,700
Mar 26, 2024	34.97	35.05	34.83	34.86	34.86	193,600
Mar 25, 2024	34.89	35.10	34.89	34.91	34.91	154,400
Mar 22, 2024	35.15	35.17	34.94	34.96	34.96	130,800
Mar 22, 2024	0.255 Dividend
Mar 21, 2024	35.41	35.54	35.38	35.38	35.13	191,800
Mar 20, 2024	35.01	35.34	34.97	35.32	35.07	302,200
Mar 19, 2024	35.01	35.13	34.96	35.02	34.77	175,700
Mar 18, 2024	35.08	35.08	34.92	34.98	34.73	199,800
Mar 15, 2024	34.88	35.07	34.88	35.00	34.75	174,700
Mar 14, 2024	35.17	35.17	34.82	34.97	34.72	183,300
Mar 13, 2024	35.00	35.21	34.98	35.16	34.91	283,700
Mar 12, 2024	34.84	34.93	34.74	34.93	34.68	219,100
Mar 11, 2024	34.64	34.84	34.60	34.81	34.56	198,100
Mar 08, 2024	34.92	35.01	34.70	34.76	34.51	187,600
Mar 07, 2024	34.68	34.86	34.68	34.85	34.60	170,100
Mar 06, 2024	34.64	34.71	34.46	34.54	34.29	246,000
Mar 05, 2024	34.43	34.57	34.36	34.41	34.16	284,900
Mar 04, 2024	34.42	34.51	34.36	34.42	34.17	192,800
Mar 01, 2024	34.23	34.53	34.22	34.47	34.22	238,300
Feb 29, 2024	34.08	34.18	34.03	34.14	33.89	151,300
Feb 28, 2024	34.03	34.10	33.94	33.95	33.71	224,000
Feb 27, 2024	34.02	34.10	33.97	34.06	33.81	302,100
Feb 26, 2024	34.13	34.25	34.01	34.06	33.81	294,200
Feb 23, 2024	34.02	34.23	33.98	34.20	33.95	153,300
Feb 22, 2024	34.00	34.11	33.95	34.04	33.79	256,800
Feb 21, 2024	33.79	33.84	33.69	33.82	33.58	167,500
Feb 20, 2024	33.90	33.97	33.82	33.89	33.65	198,500
Feb 16, 2024	33.88	34.04	33.85	33.92	33.68	148,700
Feb 15, 2024	33.43	33.90	33.42	33.88	33.64	525,400
Feb 14, 2024	33.09	33.34	33.06	33.34	33.10	333,500
Feb 13, 2024	33.18	33.22	32.65	32.85	32.61	242,800
Feb 12, 2024	33.56	33.74	33.52	33.61	33.37	155,100
Feb 09, 2024	33.42	33.55	33.34	33.52	33.28	151,200
Feb 08, 2024	33.43	33.48	33.18	33.37	33.13	189,000
Feb 07, 2024	33.44	33.50	33.37	33.46	33.22	96,400
Feb 06, 2024	33.31	33.47	33.31	33.44	33.20	149,800
Feb 05, 2024	33.54	33.55	33.22	33.30	33.06	261,300
Feb 02, 2024	33.67	33.67	33.40	33.64	33.40	240,100
Feb 01, 2024	33.67	33.80	33.50	33.69	33.45	275,500
Jan 31, 2024	33.83	33.90	33.52	33.56	33.32	523,400
Jan 30, 2024	33.76	33.90	33.66	33.85	33.61	158,300
Jan 29, 2024	33.63	33.84	33.52	33.81	33.57	265,500
Jan 26, 2024	33.63	33.71	33.60	33.68	33.44	107,500
Jan 25, 2024	33.62	33.67	33.52	33.66	33.42	257,400
Jan 24, 2024	33.71	33.72	33.51	33.53	33.29	534,100
Jan 23, 2024	33.40	33.54	33.40	33.52	33.28	173,600
Jan 22, 2024	33.38	33.42	33.22	33.35	33.11	358,200
Jan 19, 2024	33.09	33.32	32.94	33.31	33.07	210,000
Jan 18, 2024	33.06	33.13	32.93	33.07	32.83	320,900
Jan 17, 2024	33.15	33.17	32.82	32.98	32.74	234,800
Jan 16, 2024	33.40	33.45	33.21	33.36	33.12	224,000
Jan 15, 2024	33.39	33.59	33.35	33.57	33.33	170,000
Jan 12, 2024	33.48	33.68	33.39	33.43	33.19	192,800
Jan 11, 2024	33.43	33.50	33.10	33.33	33.09	139,000
Jan 10, 2024	33.41	33.51	33.41	33.43	33.19	196,700
Jan 09, 2024	33.50	33.50	33.26	33.43	33.19	152,600
Jan 08, 2024	33.22	33.56	33.22	33.55	33.31	167,000
Jan 05, 2024	33.19	33.46	33.18	33.33	33.09	321,100
Jan 04, 2024	33.15	33.35	33.11	33.24	33.00	230,200
Jan 03, 2024	33.03	33.26	32.97	33.16	32.92	281,300
Jan 02, 2024	33.27	33.33	33.16	33.24	33.00	278,300
Dec 29, 2023	33.34	33.37	33.19	33.37	33.13	103,000
Dec 28, 2023	33.38	33.46	33.30	33.32	33.08	196,900
Dec 28, 2023	0.188 Dividend
Dec 27, 2023	33.44	33.72	33.44	33.60	33.17	206,400
Dec 22, 2023	33.29	33.47	33.29	33.37	32.94	185,900
Dec 21, 2023	33.11	33.26	33.05	33.20	32.78	135,800
Dec 20, 2023	33.33	33.39	32.92	32.93	32.51	359,100
Dec 19, 2023	33.00	33.33	32.99	33.31	32.88	266,200
Dec 18, 2023	32.93	33.04	32.91	32.97	32.55	251,300
Dec 15, 2023	33.17	33.21	32.77	32.81	32.39	291,000
Dec 14, 2023	33.14	33.30	33.11	33.22	32.80	274,200
Dec 13, 2023	32.30	32.95	32.17	32.95	32.53	370,100
Dec 12, 2023	32.36	32.40	32.20	32.32	31.91	268,200
Dec 11, 2023	32.41	32.45	32.27	32.45	32.04	212,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7292+0.0011(+0.15%)

CRUDE OIL79.65+0.65(+0.82%)

Bitcoin CAD79,166.11+520.91(+0.66%)

iShares Core S&P/TSX Capped Composite Index ETF (XIC.TO)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7292
+0.0011(+0.15%)

CRUDE OIL
79.65
+0.65(+0.82%)

Bitcoin CAD
79,166.11
+520.91(+0.66%)