Canada markets open in 5 hours 12 minutes

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
19.46-0.28 (-1.42%)
At close: 02:19PM EDT
Time Period:
May 24, 2023 - May 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 23, 202419.7319.8019.4619.4619.4627,700
May 22, 202420.0020.0019.7419.7419.741,000
May 21, 202420.1420.1420.1120.1120.117,300
May 17, 202419.9720.0819.9120.0820.085,300
May 16, 202419.8119.8919.8119.8819.8827,600
May 15, 202419.7819.8819.7119.8019.803,400
May 14, 202419.7519.7519.6419.7219.7231,200
May 13, 202419.6019.6019.4919.4919.491,900
May 10, 202419.7919.8519.5919.6019.6027,700
May 09, 202419.5919.7219.5919.7219.7224,100
May 08, 202419.4819.5119.4619.5119.516,100
May 07, 202419.5519.5919.5219.5219.522,900
May 06, 202419.5619.5619.5619.5619.56100
May 03, 202419.2919.3319.2719.2719.272,600
May 02, 202419.2819.2919.2819.2919.291,900
May 01, 202419.2919.3719.1319.2219.2210,400
Apr 30, 202419.3819.3919.2919.3019.3016,400
Apr 29, 202419.6219.6719.6019.6719.676,300
Apr 26, 202419.4419.5319.4419.5319.532,500
Apr 25, 202419.1319.3819.1119.3819.382,300
Apr 24, 202419.3619.3619.2619.2719.275,500
Apr 23, 202419.0919.4319.0919.3819.3816,200
Apr 22, 202419.1319.1419.0119.0919.0953,300
Apr 19, 202419.3419.3419.2619.2619.26600
Apr 18, 202419.2019.2019.2019.2019.20700
Apr 17, 202419.3919.3919.2019.2019.202,200
Apr 16, 202419.1319.2919.1319.2519.25800
Apr 15, 202419.6619.6619.2919.2919.291,400
Apr 12, 202420.0720.0719.5019.5019.502,500
Apr 11, 202419.6819.8519.6819.8419.841,000
Apr 10, 202419.7919.7919.7419.7419.74500
Apr 09, 202419.9819.9819.8419.9019.9053,100
Apr 08, 202419.8719.8719.8119.8119.811,300
Apr 05, 202419.6219.8619.6219.8319.834,300
Apr 04, 202419.8319.8619.6119.6119.611,300
Apr 03, 202419.4919.7919.4919.7919.792,500
Apr 02, 202419.3519.4319.3419.4319.4334,800
Apr 01, 202419.3919.4219.3919.4219.42900
Mar 28, 202419.2919.3219.2919.3119.311,200
Mar 27, 202418.9519.1518.9519.1519.1519,400
Mar 26, 202418.9218.9518.8218.8718.8744,300
Mar 25, 202418.8218.9618.8018.8018.8028,400
Mar 22, 202418.9518.9518.8218.8218.822,700
Mar 22, 20240.097 Dividend
Mar 21, 202419.1319.1319.0219.0218.923,400
Mar 20, 202418.7119.0618.7119.0518.959,200
Mar 19, 202418.6518.7418.6518.7018.60900
Mar 18, 202418.7818.7818.7718.7718.673,200
Mar 15, 202418.6618.6618.6618.6618.56-
Mar 14, 202418.6618.6718.6418.6418.541,900
Mar 13, 202418.7418.8318.7418.7418.6411,400
Mar 12, 202418.5518.5818.5518.5818.49800
Mar 11, 202418.5318.6618.5318.6518.554,800
Mar 08, 202418.7418.7518.5818.5818.497,600
Mar 07, 202418.6018.7018.6018.7018.601,700
Mar 06, 202418.5418.5418.5018.5218.434,300
Mar 05, 202418.4318.4318.3018.3018.2120,600
Mar 04, 202418.4118.4818.4118.4418.352,100
Mar 01, 202418.2418.4018.2418.3718.287,500
Feb 29, 202418.0218.0718.0218.0317.94600
Feb 28, 202418.0918.0918.0018.0017.91600
Feb 27, 202418.1018.1018.1018.1018.01400
Feb 26, 202417.9117.9217.8817.8817.792,500
Feb 23, 202417.8218.0317.8217.9817.892,400
Feb 22, 202418.0018.0017.9117.9217.833,000
Feb 21, 202417.9617.9817.9417.9817.89900
Feb 20, 202418.1118.1417.9217.9617.8713,700
Feb 16, 202417.9918.1517.9918.1318.043,000
Feb 15, 202417.8018.0317.8018.0317.945,300
Feb 14, 202417.6317.7417.6317.7417.65500
Feb 13, 202417.8117.8117.4717.5317.444,000
Feb 12, 202417.8518.0117.8517.9917.906,400
Feb 09, 202417.8717.8717.7917.8317.744,300
Feb 08, 202417.8017.8517.8017.8017.7122,400
Feb 07, 202417.7917.8117.7317.8117.721,400
Feb 06, 202417.6817.8417.6817.7917.7012,700
Feb 05, 202417.9317.9317.6517.7217.632,200
Feb 02, 202417.9818.0117.9518.0117.921,500
Feb 01, 202417.9718.1517.9718.1218.033,400
Jan 31, 202418.0918.0917.9217.9217.831,300
Jan 30, 202418.1118.1118.0718.0918.001,400
Jan 29, 202418.1318.1317.9618.0417.952,500
Jan 26, 202418.0118.0918.0118.0918.004,500
Jan 25, 202418.0118.0317.9918.0117.921,800
Jan 24, 202418.0618.1017.9517.9517.863,800
Jan 23, 202417.8717.9517.8717.9517.862,200
Jan 22, 202417.7417.8117.7417.8117.7215,000
Jan 19, 202417.7517.7517.5417.6817.591,700
Jan 18, 202417.8117.8117.6317.7117.6232,600
Jan 17, 202417.8017.8017.7217.7917.708,000
Jan 16, 202418.0818.0817.9918.0017.917,100
Jan 15, 202418.1018.2218.1018.2018.111,800
Jan 12, 202417.9718.0917.9718.0717.9814,200
Jan 11, 202417.9417.9417.7417.8217.7343,800
Jan 10, 202417.8417.9317.8217.8917.804,100
Jan 09, 202417.8517.9017.8517.8717.7819,100
Jan 08, 202417.7317.8417.7217.8417.754,700
Jan 05, 202417.6817.7917.6817.7917.70900
Jan 04, 202417.7117.7117.7117.7117.62700
Jan 03, 202417.6517.7017.6017.7017.615,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...