Canada markets closed

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
19.21-0.35 (-1.79%)
At close: 03:59PM EDT
Time Period:
Sept 08, 2023 - Sept 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 06, 202419.2519.2519.1919.2119.212,000
Sept 05, 202419.6719.6719.5819.5819.581,200
Sept 04, 202419.5319.6019.5319.5619.561,900
Sept 03, 202420.0320.0319.5919.5919.592,900
Aug 30, 202420.0820.1820.0520.1820.1812,800
Aug 29, 202420.1420.1520.1320.1520.15900
Aug 28, 202420.1920.1920.0320.0320.03600
Aug 27, 202420.4520.4520.3220.3820.383,000
Aug 26, 202420.5720.6220.4820.5520.55800
Aug 23, 202420.2520.5320.2520.4720.47500
Aug 22, 202420.1420.2020.1120.1120.111,700
Aug 21, 202420.1920.2920.1920.2920.29400
Aug 20, 202420.2820.2820.1420.1420.14200
Aug 19, 202420.2620.3120.2620.3020.301,200
Aug 16, 202420.0720.1720.0720.1720.17400
Aug 15, 202420.0020.0720.0020.0720.073,800
Aug 14, 202419.7619.7719.6819.7719.771,100
Aug 13, 202419.5819.7219.5819.7219.724,200
Aug 12, 202419.3319.5819.3319.5519.552,300
Aug 09, 202419.2519.2519.2219.2219.222,200
Aug 08, 202419.0319.2319.0319.1919.193,600
Aug 07, 202419.2419.2418.8418.8418.841,600
Aug 06, 202418.9619.1818.9619.1019.1034,200
Aug 02, 202419.8019.8919.4119.4119.414,500
Aug 01, 202420.5020.5019.9420.0720.076,900
Jul 31, 202420.4120.6220.3720.5120.516,100
Jul 30, 202420.1920.2020.1920.2020.201,000
Jul 29, 202420.2920.2920.0420.0420.044,600
Jul 26, 202420.1320.2520.0920.2420.241,200
Jul 25, 202419.8220.0019.8019.9519.955,100
Jul 24, 202420.3020.3019.9719.9719.971,600
Jul 23, 202420.2020.2320.1520.2320.231,100
Jul 22, 202420.0320.2220.0020.2220.225,500
Jul 19, 202419.9820.0619.9820.0020.001,600
Jul 18, 202420.3320.3320.0220.0420.043,300
Jul 17, 202420.5520.5820.2920.2920.292,300
Jul 16, 202420.4020.6120.3320.6120.617,000
Jul 15, 202420.2420.4220.2420.3620.362,700
Jul 12, 202420.1220.1920.0820.1820.185,200
Jul 11, 202419.8920.1019.8920.1020.102,200
Jul 10, 202419.7519.7519.7419.7419.741,300
Jul 09, 202419.6319.6419.5119.5319.531,400
Jul 08, 202419.5619.6519.5519.6519.657,100
Jul 05, 202419.8119.8119.6319.6319.6330,300
Jul 04, 202419.6019.7619.6019.7619.769,400
Jul 03, 202419.4819.7419.4819.7319.7314,400
Jul 02, 202419.3319.4119.2719.4119.4154,000
Jun 28, 202419.4619.4819.3919.3919.392,500
Jun 27, 202419.1619.3819.1619.3619.362,900
Jun 26, 202419.0319.1619.0319.1619.164,800
Jun 25, 202419.1419.1619.1119.1119.1112,300
Jun 25, 20240.1 Dividend
Jun 24, 202419.1719.3819.1719.3519.253,300
Jun 21, 202419.0919.1319.0819.1119.014,700
Jun 20, 202419.3219.4819.3119.3619.2630,400
Jun 19, 202419.2419.2919.2419.2919.1920,300
Jun 18, 202419.2219.3319.2219.3219.2217,600
Jun 17, 202419.2019.2519.0819.2319.1329,400
Jun 14, 202419.3919.3919.2219.2519.1554,500
Jun 13, 202419.5919.5919.3619.3619.261,200
Jun 12, 202419.7519.7519.6219.6219.524,800
Jun 11, 202419.5719.5719.5719.5719.471,200
Jun 10, 202419.4319.7319.4319.7019.6015,100
Jun 07, 202419.6819.6819.4619.4619.3618,000
Jun 06, 202419.8519.8919.8519.8819.781,800
Jun 05, 202419.5619.6419.5619.6119.512,800
Jun 04, 202419.3319.3619.3319.3619.267,700
Jun 03, 202419.9319.9319.5719.6819.5818,500
May 31, 202419.8319.8619.7019.8619.767,000
May 30, 202419.7719.8319.7519.7519.655,400
May 29, 202419.6819.6819.6819.6819.58300
May 28, 202419.8919.9419.8919.9419.849,300
May 27, 202419.8119.8419.8019.8319.731,500
May 24, 202419.7019.7019.6619.6719.574,200
May 23, 202419.7319.8019.4619.4619.3627,700
May 22, 202420.0020.0019.7419.7419.641,000
May 21, 202420.1420.1420.1120.1120.017,300
May 17, 202419.9720.0819.9120.0819.985,300
May 16, 202419.8119.8919.8119.8819.7827,600
May 15, 202419.7819.8819.7119.8019.703,400
May 14, 202419.7519.7519.6419.7219.6231,200
May 13, 202419.6019.6019.4919.4919.391,900
May 10, 202419.7919.8519.5919.6019.5027,700
May 09, 202419.5919.7219.5919.7219.6224,100
May 08, 202419.4819.5119.4619.5119.416,100
May 07, 202419.5519.5919.5219.5219.422,900
May 06, 202419.5619.5619.5619.5619.46100
May 03, 202419.2919.3319.2719.2719.172,600
May 02, 202419.2819.2919.2819.2919.191,900
May 01, 202419.2919.3719.1319.2219.1210,400
Apr 30, 202419.3819.3919.2919.3019.2016,400
Apr 29, 202419.6219.6719.6019.6719.576,300
Apr 26, 202419.4419.5319.4419.5319.432,500
Apr 25, 202419.1319.3819.1119.3819.282,300
Apr 24, 202419.3619.3619.2619.2719.175,500
Apr 23, 202419.0919.4319.0919.3819.2816,200
Apr 22, 202419.1319.1419.0119.0918.9953,300
Apr 19, 202419.3419.3419.2619.2619.16600
Apr 18, 202419.2019.2019.2019.2019.10700
Apr 17, 202419.3919.3919.2019.2019.102,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...