XCS.TO - iShares S&P/TSX Small Cap Index ETF

Toronto - Toronto Real Time Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 09, 202317.7917.7917.7017.7017.701,800
Jun 08, 202317.8017.8417.8017.8417.847,900
Jun 07, 202317.8717.9217.8117.8117.811,700
Jun 06, 202317.7417.8617.7417.8617.861,200
Jun 05, 202317.8117.8517.8117.8517.851,400
Jun 02, 202317.8117.8417.7817.8417.8414,400
Jun 01, 202317.7117.7117.6617.6617.6620,400
May 31, 202317.2917.4317.2917.4217.422,000
May 30, 202317.6217.6217.4417.4517.452,800
May 29, 202317.6617.6617.6617.6617.66100
May 26, 202317.4817.5217.4517.5217.521,700
May 25, 202317.5717.5717.4317.4317.43600
May 24, 202317.7617.7617.6017.6017.602,900
May 23, 202317.8117.8417.8117.8417.846,900
May 19, 202317.8617.9017.8617.9017.90100
May 18, 202317.8117.8717.7917.8617.862,200
May 17, 202317.7017.8917.7017.8917.891,600
May 16, 202318.0118.0117.7517.7817.7811,200
May 15, 202318.0718.0718.0518.0518.05400
May 12, 202317.9618.0017.8917.9817.981,500
May 11, 202318.0618.0618.0518.0518.05300
May 10, 202318.2018.2018.1818.1818.18500
May 09, 202318.1818.3218.1818.3218.321,200
May 08, 202318.5718.5718.2718.3018.3035,900
May 05, 202317.9318.2517.8618.2218.2228,600
May 04, 202318.0718.0717.9817.9817.98400
May 03, 202318.0818.1318.0818.0918.091,300
May 02, 202318.0718.1117.9318.0718.072,000
May 01, 202318.2018.3318.1518.1518.152,300
Apr 28, 202318.0418.2418.0418.2218.2212,400
Apr 27, 202318.0318.0717.9618.0718.071,700
Apr 26, 202318.0618.0717.9817.9817.98800
Apr 25, 202318.2618.2618.0918.1118.111,300
Apr 24, 202318.2718.3218.2718.3218.32200
Apr 21, 202318.3818.3818.2518.2518.255,300
Apr 20, 202318.4618.5018.3918.3918.393,700
Apr 19, 202318.4218.4718.3918.4618.4657,200
Apr 18, 202318.5818.6018.5518.5918.593,000
Apr 17, 202318.5918.5918.4518.4518.45400
Apr 14, 202318.7518.7518.5518.5918.59900
Apr 13, 202318.6218.7518.6218.7518.752,700
Apr 12, 202318.6218.6218.5218.5218.522,200
Apr 11, 202318.4118.6018.4118.5818.5816,900
Apr 10, 202318.3218.3818.2518.3818.382,700
Apr 06, 202318.2218.2918.1518.2818.2820,100
Apr 05, 202318.2418.2418.2118.2418.242,400
Apr 04, 202318.5318.5318.4318.4318.4321,300
Apr 03, 202318.5018.5418.4318.4718.4792,600
Mar 31, 202318.3818.3918.3818.3918.39800
Mar 30, 202318.2618.2918.2118.2918.293,800
Mar 29, 202318.1918.1918.1118.1318.13114,900
Mar 28, 202317.9417.9817.9417.9817.985,900
Mar 27, 202317.8717.9817.8017.9717.972,100
Mar 24, 202317.7717.8317.7717.8317.8311,500
Mar 23, 202317.8317.9417.7917.8617.866,500
Mar 22, 202317.8917.9417.8117.8117.812,000
Mar 22, 20230.09 Dividend
Mar 21, 202317.9917.9917.9117.9617.8744,800
Mar 20, 202317.9317.9317.8717.8717.7810,100
Mar 17, 202317.8518.0017.8517.8817.791,600
Mar 16, 202317.7417.8517.7417.8517.761,000
Mar 15, 202318.0418.0417.5517.7917.7021,300
Mar 14, 202318.2518.2718.1518.2718.1851,100
Mar 13, 202318.0418.2318.0418.1318.041,900
Mar 10, 202318.3518.3518.1218.1318.044,300
Mar 09, 202318.6318.6318.3318.3418.254,400
Mar 08, 202318.5718.6118.5718.6118.522,700
Mar 07, 202318.8618.8618.5318.5618.4724,900
Mar 06, 202319.0719.0718.8418.8518.762,900
Mar 03, 202318.8319.0618.8319.0418.9432,700
Mar 02, 202318.7918.7918.7918.7918.70-
Mar 01, 202318.6218.8018.6218.7918.708,000
Feb 28, 202318.4918.5818.3718.5618.471,000
Feb 27, 202318.4418.4718.4318.4718.381,400
Feb 24, 202318.1518.2418.0618.2018.114,600
Feb 23, 202318.2718.3318.1618.2818.1923,700
Feb 22, 202318.2018.2118.1318.2118.121,800
Feb 21, 202318.5918.5918.2518.2818.1913,200
Feb 17, 202318.6018.6418.5018.6418.55269,300
Feb 16, 202318.6618.7718.6318.7018.615,100
Feb 15, 202318.6618.7418.6018.7318.644,400
Feb 14, 202318.6718.8218.6118.8218.734,000
Feb 13, 202318.6418.7318.6018.7318.649,300
Feb 10, 202318.7918.7918.5518.6318.543,600
Feb 09, 202319.1219.1318.7718.8218.737,700
Feb 08, 202319.1619.1618.9719.0218.92144,500
Feb 07, 202318.8919.1118.8919.1119.0153,000
Feb 06, 202319.0919.0918.8618.9218.8395,700
Feb 03, 202319.1319.2719.1019.1619.06451,900
Feb 02, 202319.5119.5119.1919.3119.21148,100
Feb 01, 202319.2419.4419.1419.4419.346,300
Jan 31, 202319.0419.2219.0419.1719.077,400
Jan 30, 202319.1019.1819.0519.0518.9513,900
Jan 27, 202319.1519.2619.0919.1719.076,800
Jan 26, 202319.0919.1719.0319.1719.072,700
Jan 25, 202318.9619.1518.9119.1519.0544,100
Jan 24, 202318.9919.1018.9419.0918.995,200
Jan 23, 202318.9719.0818.9719.0718.9798,800
Jan 20, 202318.8018.9918.6918.9918.891,100
Jan 19, 202318.7218.8318.6618.8318.7473,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...