Canada Markets open in 6 hrs 49 mins

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
19.13-0.32 (-1.65%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 13, 2021------
May 12, 202119.4119.4119.1019.1319.137,300
May 11, 202119.2919.4819.1619.4519.4520,100
May 10, 202119.9119.9119.5619.5619.566,900
May 07, 202119.6019.8119.6019.7919.7918,000
May 06, 202119.5719.5719.4419.5219.5212,700
May 05, 202119.4019.4719.3719.4719.478,600
May 04, 202119.4819.4819.2019.3419.3412,900
May 03, 202119.3419.5019.3419.5019.5019,700
Apr. 30, 202119.2119.2619.1819.1819.1816,000
Apr. 29, 202119.4619.4619.2219.2919.2916,000
Apr. 28, 202119.1119.4319.1119.3619.3617,000
Apr. 27, 202119.2119.2119.1119.1119.1113,200
Apr. 26, 202119.1319.1619.0819.1619.166,400
Apr. 23, 202118.9319.0218.9219.0219.0210,900
Apr. 22, 202119.0119.0118.8318.8818.886,200
Apr. 21, 202118.8019.0018.7919.0019.005,100
Apr. 20, 202118.8118.8218.6818.7518.758,500
Apr. 19, 202118.9918.9918.8518.9018.908,000
Apr. 16, 202119.0019.0218.8919.0219.026,200
Apr. 15, 202118.9318.9918.9218.9718.976,700
Apr. 14, 202118.8118.9118.8118.8118.812,400
Apr. 13, 202118.8318.8318.7318.7918.795,700
Apr. 12, 202119.0519.0518.7818.8018.8014,400
Apr. 09, 202119.0219.0719.0019.0019.005,000
Apr. 08, 202118.9219.0818.8819.0819.088,200
Apr. 07, 202119.0519.0518.7818.8218.8236,500
Apr. 06, 202118.9719.0718.9719.0719.076,500
Apr. 05, 202118.9818.9818.8818.9518.956,900
Apr. 01, 202118.6218.8418.6218.8418.843,900
Mar. 31, 202118.2918.4818.2918.4818.481,900
Mar. 30, 202118.2518.2518.1518.2318.232,300
Mar. 29, 202118.5818.5818.1818.3018.3076,000
Mar. 26, 202118.4618.5218.3118.5218.526,100
Mar. 25, 202118.3618.3818.0018.3718.3719,800
Mar. 25, 20210.076 Dividend
Mar. 24, 202118.6818.8018.4218.4418.368,600
Mar. 23, 202119.0619.0618.5418.5718.4935,500
Mar. 22, 202119.2719.2719.1619.1619.0815,400
Mar. 19, 202119.1419.2818.9719.2719.195,400
Mar. 18, 202119.4519.4619.1019.1019.0214,800
Mar. 17, 202119.2319.5919.2319.5619.4811,000
Mar. 16, 202119.6519.6519.2919.3219.2418,400
Mar. 15, 202119.7519.7519.5019.6319.5528,500
Mar. 12, 202119.3619.5219.3219.5219.447,400
Mar. 11, 202119.3319.4319.2619.4319.3527,700
Mar. 10, 202119.1319.1519.0019.1019.0219,100
Mar. 09, 202118.7719.0818.7718.9918.9143,900
Mar. 08, 202118.6018.7818.5018.5818.508,600
Mar. 05, 202118.5118.5717.9318.5618.4855,000
Mar. 04, 202118.7018.7018.0118.3218.248,900
Mar. 03, 202118.8218.8418.6518.6818.6011,500
Mar. 02, 202118.7718.8218.6918.7918.718,400
Mar. 01, 202118.7518.8118.6818.6818.6017,700
Feb. 26, 202118.5118.5918.1018.5418.468,500
Feb. 25, 202119.1319.1318.6418.6418.5625,800
Feb. 24, 202118.7519.1518.7519.1419.068,700
Feb. 23, 202118.7918.7918.1318.6918.6112,600
Feb. 22, 202118.6819.0018.6818.9218.8440,500
Feb. 19, 202118.4118.6618.4118.6618.584,200
Feb. 18, 202118.6218.6518.3518.3618.2831,700
Feb. 17, 202118.8118.8118.5818.6318.5514,500
Feb. 16, 202118.8618.9718.8418.8718.7911,800
Feb. 12, 202118.5218.7618.4418.7318.655,200
Feb. 11, 202119.1119.1118.6318.6418.5621,900
Feb. 10, 202119.0019.0418.7719.0218.947,100
Feb. 09, 202118.7618.7718.7018.7618.688,400
Feb. 08, 202118.4518.7218.4518.7118.6327,400
Feb. 05, 202118.1018.1718.0018.1718.1016,600
Feb. 04, 202117.8917.9617.8217.9417.8760,800
Feb. 03, 202117.7017.9017.7017.8617.7932,800
Feb. 02, 202117.6917.6917.5917.6117.544,300
Feb. 01, 202117.3417.6517.3117.6517.5812,100
Jan. 29, 202117.3417.3416.9016.9316.8633,300
Jan. 28, 202116.9817.3716.9817.2617.197,400
Jan. 27, 202117.1317.2016.9016.9616.8920,000
Jan. 26, 202117.5217.5317.3617.3717.3011,600
Jan. 25, 202117.5517.6017.2717.4917.4240,700
Jan. 22, 202117.5317.5317.4517.5217.457,700
Jan. 21, 202117.8017.8017.5517.6517.588,000
Jan. 20, 202117.7317.7917.6817.7817.712,300
Jan. 19, 202117.6117.6817.5517.6717.605,000
Jan. 18, 202117.4817.4917.4817.4917.42700
Jan. 15, 202117.5217.5717.4917.4917.424,200
Jan. 14, 202117.5517.7517.5517.7117.6411,500
Jan. 13, 202117.6417.6417.5117.5117.443,300
Jan. 12, 202117.5117.5517.5017.5517.481,900
Jan. 11, 202117.3317.4917.3317.4317.369,900
Jan. 08, 202117.7517.7517.3517.4717.4017,900
Jan. 07, 202117.6417.7817.6417.7217.657,800
Jan. 06, 202117.4317.6617.4317.4917.4247,700
Jan. 05, 202117.1217.3717.1117.3417.2718,100
Jan. 04, 202117.0517.1316.9717.0516.9821,600
Dec. 31, 202016.9616.9616.9016.9016.832,100
Dec. 30, 202016.8616.9516.8516.9516.889,000
Dec. 30, 20200.064 Dividend
Dec. 29, 202016.8116.8516.6816.6816.5517,300
Dec. 24, 202016.7416.8016.7416.7716.648,400
Dec. 23, 202016.5716.7916.5716.7816.653,700
Dec. 22, 202016.6316.6316.5016.5116.3869,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...