Canada Markets closed

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
17.83-0.03 (-0.17%)
At close: 12:28PM EDT
Time Period:
Mar 25, 2022 - Mar 25, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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 21, 202317.9917.9917.9117.9617.9644,800
Mar 20, 202317.9317.9317.8717.8717.8710,100
Mar 17, 202317.8518.0017.8517.8817.881,600
Mar 16, 202317.7417.8517.7417.8517.851,000
Mar 15, 202318.0418.0417.5517.7917.7921,300
Mar 14, 202318.2518.2718.1518.2718.2751,100
Mar 13, 202318.0418.2318.0418.1318.131,900
Mar 10, 202318.3518.3518.1218.1318.134,300
Mar 09, 202318.6318.6318.3318.3418.344,400
Mar 08, 202318.5718.6118.5718.6118.612,700
Mar 07, 202318.8618.8618.5318.5618.5624,900
Mar 06, 202319.0719.0718.8418.8518.852,900
Mar 03, 202318.8319.0618.8319.0419.0432,700
Mar 02, 202318.7918.7918.7918.7918.79-
Mar 01, 202318.6218.8018.6218.7918.798,000
Feb 28, 202318.4918.5818.3718.5618.561,000
Feb 27, 202318.4418.4718.4318.4718.471,400
Feb 24, 202318.1518.2418.0618.2018.204,600
Feb 23, 202318.2718.3318.1618.2818.2823,700
Feb 22, 202318.2018.2118.1318.2118.211,800
Feb 21, 202318.5918.5918.2518.2818.2813,200
Feb 17, 202318.6018.6418.5018.6418.64269,300
Feb 16, 202318.6618.7718.6318.7018.705,100
Feb 15, 202318.6618.7418.6018.7318.734,400
Feb 14, 202318.6718.8218.6118.8218.824,000
Feb 13, 202318.6418.7318.6018.7318.739,300
Feb 10, 202318.7918.7918.5518.6318.633,600
Feb 09, 202319.1219.1318.7718.8218.827,700
Feb 08, 202319.1619.1618.9719.0219.02144,500
Feb 07, 202318.8919.1118.8919.1119.1153,000
Feb 06, 202319.0919.0918.8618.9218.9295,700
Feb 03, 202319.1319.2719.1019.1619.16451,900
Feb 02, 202319.5119.5119.1919.3119.31148,100
Feb 01, 202319.2419.4419.1419.4419.446,300
Jan 31, 202319.0419.2219.0419.1719.177,400
Jan 30, 202319.1019.1819.0519.0519.0513,900
Jan 27, 202319.1519.2619.0919.1719.176,800
Jan 26, 202319.0919.1719.0319.1719.172,700
Jan 25, 202318.9619.1518.9119.1519.1544,100
Jan 24, 202318.9919.1018.9419.0919.095,200
Jan 23, 202318.9719.0818.9719.0719.0798,800
Jan 20, 202318.8018.9918.6918.9918.991,100
Jan 19, 202318.7218.8318.6618.8318.8373,800
Jan 18, 202318.9918.9918.7418.7818.783,600
Jan 17, 202319.0219.0218.7718.8318.8312,700
Jan 16, 202319.0019.0018.9418.9618.9617,400
Jan 13, 202318.8418.9418.8418.9418.9414,900
Jan 12, 202318.7218.8618.6218.8618.8616,300
Jan 11, 202318.5818.6218.5818.6018.605,300
Jan 10, 202318.3818.5518.3518.5518.5510,800
Jan 09, 202318.3718.4918.3318.3318.3368,600
Jan 06, 202318.0318.2218.0318.2018.205,100
Jan 05, 202317.8517.9517.8017.9217.9215,700
Jan 04, 202317.7717.9217.7617.9117.917,700
Jan 03, 202317.8718.0017.6017.6617.665,100
Dec 30, 202217.5517.7617.5517.7617.764,200
Dec 29, 202217.4717.6717.4717.6317.6321,100
Dec 28, 202217.6117.6117.3717.4017.40190,000
Dec 23, 202217.4617.6317.4617.6317.6324,800
Dec 22, 202217.3317.4417.3217.4417.4431,600
Dec 21, 202217.5817.6917.5817.6817.6819,000
Dec 20, 202217.1417.3317.1417.3117.315,100
Dec 19, 202217.2917.2916.9816.9816.9894,300
Dec 16, 202217.2917.4617.2917.4517.45398,900
Dec 15, 202217.5717.5717.3417.4817.4872,400
Dec 14, 202217.7717.8517.6717.7117.719,800
Dec 13, 202217.9318.1617.6917.7717.775,800
Dec 12, 202217.6317.6617.5517.6617.6625,700
Dec 09, 202217.7517.8617.7117.7317.7316,900
Dec 08, 202217.7917.8117.6417.6717.6739,300
Dec 07, 202217.6017.8117.6017.7317.732,500
Dec 06, 202217.9617.9617.6217.6217.62184,600
Dec 05, 202218.3018.3017.8717.8817.8823,100
Dec 02, 202218.1818.4018.1818.3418.3415,300
Dec 01, 202218.2818.3618.2718.3318.3341,600
Nov 30, 202217.7618.1117.7618.1118.114,000
Nov 29, 202217.5917.8317.5917.8317.8376,200
Nov 28, 202217.8617.8617.5017.5317.5323,100
Nov 25, 202217.9018.0317.9017.9717.977,800
Nov 24, 202218.0218.0417.9718.0118.0122,400
Nov 23, 202217.7517.9217.7517.9217.926,100
Nov 22, 202217.4817.7917.4817.7717.777,700
Nov 21, 202217.3517.4217.1617.4217.423,200
Nov 18, 202217.3617.3817.2617.3817.3816,200
Nov 17, 202217.2917.3617.1817.3617.3653,800
Nov 16, 202217.6317.6317.4917.4917.4924,800
Nov 15, 202217.8717.8717.7317.7417.7424,500
Nov 14, 202217.8317.8317.7217.7217.7236,000
Nov 11, 202217.7617.8717.7617.8617.864,300
Nov 10, 202217.6517.6517.5417.6117.6110,300
Nov 09, 202217.4517.4817.1017.1017.105,100
Nov 08, 202217.4217.5217.4217.5217.521,200
Nov 07, 202217.3017.4217.3017.3917.399,700
Nov 04, 202217.1617.2417.0317.2017.2010,600
Nov 03, 202216.6716.8116.6716.7516.757,800
Nov 02, 202217.1817.1816.7316.7316.7311,100
Nov 01, 202217.2217.2617.1817.1817.1811,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...