JOSEPH R. BIDEN INAUGURATED AS 46TH PRESIDENT OF THE UNITED STATES

Swearing-in ceremony comes to a close; Biden and Harris to participate in wreath-laying ceremony at 2:25pm ET

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

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

17.68+0.01 (+0.06%)

As of 11:05AM EST. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 20, 2021	17.73	17.73	17.68	17.68	17.68	1,852
Jan. 19, 2021	17.61	17.68	17.55	17.67	17.67	5,000
Jan. 18, 2021	17.48	17.49	17.48	17.49	17.49	700
Jan. 15, 2021	17.52	17.57	17.49	17.49	17.49	4,200
Jan. 14, 2021	17.55	17.75	17.55	17.71	17.71	11,500
Jan. 13, 2021	17.64	17.64	17.51	17.51	17.51	3,300
Jan. 12, 2021	17.51	17.55	17.50	17.55	17.55	1,900
Jan. 11, 2021	17.33	17.49	17.33	17.43	17.43	9,900
Jan. 08, 2021	17.75	17.75	17.35	17.47	17.47	17,900
Jan. 07, 2021	17.64	17.78	17.64	17.72	17.72	7,800
Jan. 06, 2021	17.43	17.66	17.43	17.49	17.49	47,700
Jan. 05, 2021	17.12	17.37	17.11	17.34	17.34	18,100
Jan. 04, 2021	17.05	17.13	16.97	17.05	17.05	21,600
Dec. 31, 2020	16.96	16.96	16.90	16.90	16.90	2,100
Dec. 30, 2020	16.86	16.95	16.85	16.95	16.95	9,000
Dec. 30, 2020	0.064 Dividend
Dec. 29, 2020	16.81	16.85	16.68	16.68	16.62	17,300
Dec. 24, 2020	16.74	16.80	16.74	16.77	16.71	8,400
Dec. 23, 2020	16.57	16.79	16.57	16.78	16.72	3,700
Dec. 22, 2020	16.63	16.63	16.50	16.51	16.45	69,400
Dec. 21, 2020	16.45	16.63	16.45	16.59	16.53	6,200
Dec. 18, 2020	16.86	16.86	16.65	16.65	16.59	15,000
Dec. 17, 2020	16.75	16.86	16.75	16.84	16.78	4,000
Dec. 16, 2020	16.55	16.60	16.53	16.59	16.53	3,500
Dec. 15, 2020	16.38	16.59	16.38	16.58	16.52	4,300
Dec. 14, 2020	16.51	16.51	16.25	16.25	16.19	2,900
Dec. 11, 2020	16.40	16.44	16.36	16.37	16.31	10,400
Dec. 10, 2020	16.19	16.43	16.19	16.41	16.35	5,000
Dec. 09, 2020	16.43	16.43	16.14	16.15	16.09	4,500
Dec. 08, 2020	16.41	16.42	16.39	16.39	16.33	2,800
Dec. 07, 2020	16.39	16.56	16.34	16.45	16.39	5,600
Dec. 04, 2020	16.28	16.46	16.28	16.44	16.38	5,100
Dec. 03, 2020	16.25	16.28	16.20	16.20	16.14	11,300
Dec. 02, 2020	16.22	16.25	16.18	16.20	16.14	5,500
Dec. 01, 2020	16.23	16.24	16.10	16.16	16.10	45,500
Nov. 30, 2020	16.12	16.12	15.80	16.01	15.95	11,400
Nov. 27, 2020	15.96	16.13	15.96	16.13	16.07	3,000
Nov. 26, 2020	15.92	16.04	15.92	16.04	15.98	1,100
Nov. 25, 2020	15.87	15.87	15.80	15.87	15.81	15,500
Nov. 24, 2020	15.64	15.84	15.64	15.82	15.76	8,600
Nov. 23, 2020	15.43	15.55	15.43	15.50	15.44	13,800
Nov. 20, 2020	15.31	15.39	15.31	15.39	15.33	25,400
Nov. 19, 2020	15.19	15.27	15.19	15.27	15.21	2,400
Nov. 18, 2020	15.34	15.42	15.23	15.25	15.19	7,000
Nov. 17, 2020	15.25	15.31	15.24	15.29	15.23	7,100
Nov. 16, 2020	15.12	15.27	15.10	15.25	15.19	47,200
Nov. 13, 2020	14.86	14.98	14.86	14.98	14.92	8,100
Nov. 12, 2020	14.98	15.06	14.75	14.78	14.72	4,900
Nov. 11, 2020	14.86	14.99	14.86	14.99	14.93	6,300
Nov. 10, 2020	14.88	14.88	14.76	14.80	14.74	3,100
Nov. 09, 2020	14.82	15.02	14.73	14.83	14.77	11,000
Nov. 06, 2020	14.62	14.62	14.54	14.56	14.50	10,000
Nov. 05, 2020	14.25	14.50	14.25	14.49	14.43	9,100
Nov. 04, 2020	14.10	14.15	13.99	14.01	13.96	2,900
Nov. 03, 2020	13.98	14.11	13.98	14.08	14.03	6,700
Nov. 02, 2020	13.69	13.83	13.68	13.81	13.76	18,500
Oct. 30, 2020	13.70	13.70	13.70	13.70	13.65	-
Oct. 29, 2020	13.47	13.70	13.47	13.70	13.65	2,000
Oct. 28, 2020	13.66	13.66	13.51	13.51	13.46	1,800
Oct. 27, 2020	14.06	14.11	14.06	14.11	14.06	4,200
Oct. 26, 2020	14.33	14.33	14.00	14.05	14.00	2,500
Oct. 23, 2020	14.36	14.41	14.36	14.41	14.35	3,200
Oct. 22, 2020	14.35	14.42	14.26	14.42	14.36	2,200
Oct. 21, 2020	14.28	14.40	14.28	14.40	14.34	2,600
Oct. 20, 2020	14.21	14.30	14.20	14.30	14.25	5,300
Oct. 19, 2020	14.26	14.32	14.15	14.15	14.10	8,800
Oct. 16, 2020	14.21	14.21	14.21	14.21	14.16	2,000
Oct. 15, 2020	14.13	14.27	14.13	14.27	14.22	16,200
Oct. 14, 2020	14.35	14.40	14.30	14.30	14.25	7,500
Oct. 13, 2020	14.31	14.31	14.21	14.27	14.22	5,900
Oct. 09, 2020	14.33	14.33	14.32	14.32	14.27	12,200
Oct. 08, 2020	14.07	14.16	14.05	14.16	14.11	2,000
Oct. 07, 2020	13.98	13.99	13.96	13.96	13.91	2,600
Oct. 06, 2020	14.05	14.05	13.78	13.81	13.76	12,000
Oct. 05, 2020	13.83	13.99	13.83	13.99	13.94	15,200
Oct. 02, 2020	13.62	13.73	13.62	13.73	13.68	6,700
Oct. 01, 2020	13.76	13.81	13.73	13.79	13.74	5,400
Sep. 30, 2020	13.75	13.80	13.68	13.69	13.64	5,600
Sep. 29, 2020	13.76	13.76	13.73	13.75	13.70	1,400
Sep. 28, 2020	13.69	13.74	13.67	13.73	13.68	2,600
Sep. 25, 2020	13.39	13.49	13.37	13.49	13.44	6,400
Sep. 24, 2020	13.26	13.53	13.20	13.41	13.36	12,200
Sep. 24, 2020	0.093 Dividend
Sep. 23, 2020	14.01	14.01	13.45	13.45	13.31	7,000
Sep. 22, 2020	14.05	14.09	13.99	14.06	13.91	6,400
Sep. 21, 2020	14.26	14.26	13.99	14.02	13.87	6,100
Sep. 18, 2020	14.61	14.61	14.60	14.60	14.44	400
Sep. 17, 2020	14.59	14.59	14.55	14.57	14.41	2,600
Sep. 16, 2020	14.54	14.61	14.48	14.59	14.43	3,300
Sep. 15, 2020	14.48	14.53	14.39	14.45	14.30	2,700
Sep. 14, 2020	14.17	14.40	14.17	14.39	14.24	6,200
Sep. 11, 2020	14.15	14.15	14.07	14.09	13.94	7,500
Sep. 10, 2020	14.25	14.25	14.04	14.06	13.91	10,600
Sep. 09, 2020	14.20	14.26	14.18	14.25	14.10	2,000
Sep. 08, 2020	13.94	14.00	13.91	13.98	13.83	4,300
Sep. 04, 2020	14.27	14.27	13.91	14.14	13.99	25,400
Sep. 03, 2020	14.47	14.47	14.16	14.26	14.11	3,200
Sep. 02, 2020	14.57	14.57	14.47	14.49	14.33	1,600
Sep. 01, 2020	14.50	14.56	14.43	14.56	14.40	7,500
Aug. 31, 2020	14.52	14.52	14.43	14.43	14.28	8,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX17,997.03+39.66(+0.22%)

S&P 5003,848.67+49.76(+1.31%)

DOW31,161.79+231.27(+0.75%)

JOSEPH R. BIDEN INAUGURATED AS 46TH PRESIDENT OF THE UNITED STATES

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

S&P/TSX
17,997.03
+39.66(+0.22%)

S&P 500
3,848.67
+49.76(+1.31%)

DOW
31,161.79
+231.27(+0.75%)