Canada markets open in 2 minutes

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
18.33+0.22 (+1.21%)
At close: 03:49PM EST
Time Period:
Dec 02, 2021 - Dec 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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, 202217.3617.3617.2617.2717.2716,200
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
Oct 31, 202216.9817.0216.9617.0217.027,200
Oct 28, 202217.0317.0716.8017.0717.074,100
Oct 27, 202217.1817.1817.0317.0317.034,000
Oct 26, 202216.8217.1716.8217.1517.1525,100
Oct 25, 202216.7916.8516.7916.8516.8512,500
Oct 24, 202216.6516.6516.4916.5916.5913,000
Oct 21, 202216.4316.6816.3516.6816.684,700
Oct 20, 202216.6216.6216.3916.4016.407,000
Oct 19, 202216.4216.4516.4216.4516.45700
Oct 18, 202216.6916.7516.6416.6816.6849,000
Oct 17, 202216.6416.7216.6016.6016.6040,000
Oct 14, 202216.6316.6316.3716.4016.407,000
Oct 13, 202216.2216.7616.2216.7616.762,900
Oct 12, 202216.3016.5116.2916.5116.511,000
Oct 11, 202216.5616.6016.3516.3616.365,500
Oct 07, 202217.1417.1416.7816.7816.782,000
Oct 06, 202217.1517.2917.1517.2917.292,900
Oct 05, 202217.1117.2617.0717.2617.265,000
Oct 04, 202217.2317.3617.2017.2517.2511,300
Oct 03, 202216.6416.9016.5916.8716.874,200
Sept 30, 202216.3016.4316.3016.3816.381,700
Sept 29, 202216.0416.1315.9416.1216.1210,900
Sept 28, 202215.7816.3315.7816.3316.333,900
Sept 27, 202215.7215.9015.6315.7215.7224,400
Sept 26, 202215.8016.0115.5215.5515.5552,100
Sept 23, 202216.2516.2515.7915.8615.869,700
Sept 23, 20220.107 Dividend
Sept 22, 202216.7516.7516.6316.6916.582,300
Sept 21, 202217.0417.1016.9317.0416.935,900
Sept 20, 202217.0117.0416.9717.0416.939,900
Sept 19, 202217.0217.3117.0217.3017.195,600
Sept 16, 202217.3417.3417.1917.1917.084,100
Sept 15, 202217.5417.6517.3817.4117.306,500
Sept 14, 202217.6417.6517.6317.6417.531,200
Sept 13, 202217.6817.6817.5717.5717.463,100
Sept 12, 202217.8917.9017.8817.9017.791,300
Sept 09, 202217.5917.7717.5917.7417.6314,700
Sept 08, 202217.2517.4317.2517.4317.322,400
Sept 07, 202217.2517.3117.2517.3117.20900
Sept 06, 202217.5117.5117.1817.1817.0712,900
Sept 02, 202217.4417.5817.4317.4317.328,300
Sept 01, 202217.6017.6017.1917.2217.1112,900
Aug 31, 202217.7417.8217.6917.7817.6777,900
Aug 30, 202218.1618.1617.7817.7917.6812,000
Aug 29, 202217.9418.1617.9418.1218.004,500
Aug 26, 202218.3818.3818.1118.1117.99300
Aug 25, 202218.5318.5318.4118.4618.342,600
Aug 24, 202218.2518.4218.2518.4218.301,600
Aug 23, 202217.8418.0617.8418.0317.9111,400
Aug 22, 202217.8417.8417.7917.8017.693,200
Aug 19, 202218.2818.2818.0818.0817.961,600
Aug 18, 202218.3518.4118.3018.3918.273,200
Aug 17, 202218.4218.4218.2018.2018.086,500
Aug 16, 202218.6018.6018.5318.5318.412,100
Aug 15, 202218.5218.6718.5218.6718.553,500
Aug 12, 202218.5418.7218.5418.7218.601,300
Aug 11, 202218.5418.6518.4918.4918.377,000
Aug 10, 202218.2318.4518.2318.4018.2815,000
Aug 09, 202218.4018.4018.1018.1518.033,100
Aug 08, 202218.2318.3418.2318.3018.182,700
Aug 05, 202218.1218.1218.1218.1218.001,200
Aug 04, 202217.9218.1017.9218.0117.899,100
Aug 03, 202218.1718.1717.9217.9217.815,600
Aug 02, 202218.1418.1518.1018.1218.0023,000
Jul 29, 202217.8918.2117.8918.2118.09300
Jul 28, 202217.6217.8917.6217.8917.783,200
Jul 27, 202217.1117.5217.1117.4817.378,800
Jul 26, 202217.1017.1417.0217.0316.9213,200
Jul 25, 202217.0317.0916.9317.0916.986,800
Jul 22, 202217.2717.2716.9917.0116.9016,500
Jul 21, 202217.0717.2116.9517.2117.1016,400
Jul 20, 202217.0317.1617.0117.1016.9920,100
Jul 19, 202217.0117.1216.9417.1117.007,100
Jul 18, 202216.5916.9316.5916.7416.635,400
Jul 15, 202216.3816.4116.2316.4116.3016,700
Jul 14, 202216.3216.3216.0016.2916.1913,300
Jul 13, 202216.3516.6116.3516.5716.462,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...