Mail

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 09, 2023	17.79	17.79	17.70	17.70	17.70	1,800
Jun 08, 2023	17.80	17.84	17.80	17.84	17.84	7,900
Jun 07, 2023	17.87	17.92	17.81	17.81	17.81	1,700
Jun 06, 2023	17.74	17.86	17.74	17.86	17.86	1,200
Jun 05, 2023	17.81	17.85	17.81	17.85	17.85	1,400
Jun 02, 2023	17.81	17.84	17.78	17.84	17.84	14,400
Jun 01, 2023	17.71	17.71	17.66	17.66	17.66	20,400
May 31, 2023	17.29	17.43	17.29	17.42	17.42	2,000
May 30, 2023	17.62	17.62	17.44	17.45	17.45	2,800
May 29, 2023	17.66	17.66	17.66	17.66	17.66	100
May 26, 2023	17.48	17.52	17.45	17.52	17.52	1,700
May 25, 2023	17.57	17.57	17.43	17.43	17.43	600
May 24, 2023	17.76	17.76	17.60	17.60	17.60	2,900
May 23, 2023	17.81	17.84	17.81	17.84	17.84	6,900
May 19, 2023	17.86	17.90	17.86	17.90	17.90	100
May 18, 2023	17.81	17.87	17.79	17.86	17.86	2,200
May 17, 2023	17.70	17.89	17.70	17.89	17.89	1,600
May 16, 2023	18.01	18.01	17.75	17.78	17.78	11,200
May 15, 2023	18.07	18.07	18.05	18.05	18.05	400
May 12, 2023	17.96	18.00	17.89	17.98	17.98	1,500
May 11, 2023	18.06	18.06	18.05	18.05	18.05	300
May 10, 2023	18.20	18.20	18.18	18.18	18.18	500
May 09, 2023	18.18	18.32	18.18	18.32	18.32	1,200
May 08, 2023	18.57	18.57	18.27	18.30	18.30	35,900
May 05, 2023	17.93	18.25	17.86	18.22	18.22	28,600
May 04, 2023	18.07	18.07	17.98	17.98	17.98	400
May 03, 2023	18.08	18.13	18.08	18.09	18.09	1,300
May 02, 2023	18.07	18.11	17.93	18.07	18.07	2,000
May 01, 2023	18.20	18.33	18.15	18.15	18.15	2,300
Apr 28, 2023	18.04	18.24	18.04	18.22	18.22	12,400
Apr 27, 2023	18.03	18.07	17.96	18.07	18.07	1,700
Apr 26, 2023	18.06	18.07	17.98	17.98	17.98	800
Apr 25, 2023	18.26	18.26	18.09	18.11	18.11	1,300
Apr 24, 2023	18.27	18.32	18.27	18.32	18.32	200
Apr 21, 2023	18.38	18.38	18.25	18.25	18.25	5,300
Apr 20, 2023	18.46	18.50	18.39	18.39	18.39	3,700
Apr 19, 2023	18.42	18.47	18.39	18.46	18.46	57,200
Apr 18, 2023	18.58	18.60	18.55	18.59	18.59	3,000
Apr 17, 2023	18.59	18.59	18.45	18.45	18.45	400
Apr 14, 2023	18.75	18.75	18.55	18.59	18.59	900
Apr 13, 2023	18.62	18.75	18.62	18.75	18.75	2,700
Apr 12, 2023	18.62	18.62	18.52	18.52	18.52	2,200
Apr 11, 2023	18.41	18.60	18.41	18.58	18.58	16,900
Apr 10, 2023	18.32	18.38	18.25	18.38	18.38	2,700
Apr 06, 2023	18.22	18.29	18.15	18.28	18.28	20,100
Apr 05, 2023	18.24	18.24	18.21	18.24	18.24	2,400
Apr 04, 2023	18.53	18.53	18.43	18.43	18.43	21,300
Apr 03, 2023	18.50	18.54	18.43	18.47	18.47	92,600
Mar 31, 2023	18.38	18.39	18.38	18.39	18.39	800
Mar 30, 2023	18.26	18.29	18.21	18.29	18.29	3,800
Mar 29, 2023	18.19	18.19	18.11	18.13	18.13	114,900
Mar 28, 2023	17.94	17.98	17.94	17.98	17.98	5,900
Mar 27, 2023	17.87	17.98	17.80	17.97	17.97	2,100
Mar 24, 2023	17.77	17.83	17.77	17.83	17.83	11,500
Mar 23, 2023	17.83	17.94	17.79	17.86	17.86	6,500
Mar 22, 2023	17.89	17.94	17.81	17.81	17.81	2,000
Mar 22, 2023	0.09 Dividend
Mar 21, 2023	17.99	17.99	17.91	17.96	17.87	44,800
Mar 20, 2023	17.93	17.93	17.87	17.87	17.78	10,100
Mar 17, 2023	17.85	18.00	17.85	17.88	17.79	1,600
Mar 16, 2023	17.74	17.85	17.74	17.85	17.76	1,000
Mar 15, 2023	18.04	18.04	17.55	17.79	17.70	21,300
Mar 14, 2023	18.25	18.27	18.15	18.27	18.18	51,100
Mar 13, 2023	18.04	18.23	18.04	18.13	18.04	1,900
Mar 10, 2023	18.35	18.35	18.12	18.13	18.04	4,300
Mar 09, 2023	18.63	18.63	18.33	18.34	18.25	4,400
Mar 08, 2023	18.57	18.61	18.57	18.61	18.52	2,700
Mar 07, 2023	18.86	18.86	18.53	18.56	18.47	24,900
Mar 06, 2023	19.07	19.07	18.84	18.85	18.76	2,900
Mar 03, 2023	18.83	19.06	18.83	19.04	18.94	32,700
Mar 02, 2023	18.79	18.79	18.79	18.79	18.70	-
Mar 01, 2023	18.62	18.80	18.62	18.79	18.70	8,000
Feb 28, 2023	18.49	18.58	18.37	18.56	18.47	1,000
Feb 27, 2023	18.44	18.47	18.43	18.47	18.38	1,400
Feb 24, 2023	18.15	18.24	18.06	18.20	18.11	4,600
Feb 23, 2023	18.27	18.33	18.16	18.28	18.19	23,700
Feb 22, 2023	18.20	18.21	18.13	18.21	18.12	1,800
Feb 21, 2023	18.59	18.59	18.25	18.28	18.19	13,200
Feb 17, 2023	18.60	18.64	18.50	18.64	18.55	269,300
Feb 16, 2023	18.66	18.77	18.63	18.70	18.61	5,100
Feb 15, 2023	18.66	18.74	18.60	18.73	18.64	4,400
Feb 14, 2023	18.67	18.82	18.61	18.82	18.73	4,000
Feb 13, 2023	18.64	18.73	18.60	18.73	18.64	9,300
Feb 10, 2023	18.79	18.79	18.55	18.63	18.54	3,600
Feb 09, 2023	19.12	19.13	18.77	18.82	18.73	7,700
Feb 08, 2023	19.16	19.16	18.97	19.02	18.92	144,500
Feb 07, 2023	18.89	19.11	18.89	19.11	19.01	53,000
Feb 06, 2023	19.09	19.09	18.86	18.92	18.83	95,700
Feb 03, 2023	19.13	19.27	19.10	19.16	19.06	451,900
Feb 02, 2023	19.51	19.51	19.19	19.31	19.21	148,100
Feb 01, 2023	19.24	19.44	19.14	19.44	19.34	6,300
Jan 31, 2023	19.04	19.22	19.04	19.17	19.07	7,400
Jan 30, 2023	19.10	19.18	19.05	19.05	18.95	13,900
Jan 27, 2023	19.15	19.26	19.09	19.17	19.07	6,800
Jan 26, 2023	19.09	19.17	19.03	19.17	19.07	2,700
Jan 25, 2023	18.96	19.15	18.91	19.15	19.05	44,100
Jan 24, 2023	18.99	19.10	18.94	19.09	18.99	5,200
Jan 23, 2023	18.97	19.08	18.97	19.07	18.97	98,800
Jan 20, 2023	18.80	18.99	18.69	18.99	18.89	1,100
Jan 19, 2023	18.72	18.83	18.66	18.83	18.74	73,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...