Canada markets closed

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
16.13+0.09 (+0.56%)
At close: 2:13PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov. 27, 202015.9616.1315.9616.1316.133,000
Nov. 26, 202015.9216.0415.9216.0416.041,100
Nov. 25, 202015.8715.8715.8015.8715.8715,500
Nov. 24, 202015.6415.8415.6415.8215.828,600
Nov. 23, 202015.4315.5515.4315.5015.5013,800
Nov. 20, 202015.3115.3915.3115.3915.3925,400
Nov. 19, 202015.1915.2715.1915.2715.272,400
Nov. 18, 202015.3415.4215.2315.2515.257,000
Nov. 17, 202015.2515.3115.2415.2915.297,100
Nov. 16, 202015.1215.2715.1015.2515.2547,200
Nov. 13, 202014.8614.9814.8614.9814.988,100
Nov. 12, 202014.9815.0614.7514.7814.784,900
Nov. 11, 202014.8614.9914.8614.9914.996,300
Nov. 10, 202014.8814.8814.7614.8014.803,100
Nov. 09, 202014.8215.0214.7314.8314.8311,000
Nov. 06, 202014.6214.6214.5414.5614.5610,000
Nov. 05, 202014.2514.5014.2514.4914.499,100
Nov. 04, 202014.1014.1513.9914.0114.012,900
Nov. 03, 202013.9814.1113.9814.0814.086,700
Nov. 02, 202013.6913.8313.6813.8113.8118,500
Oct. 30, 202013.7013.7013.7013.7013.70-
Oct. 29, 202013.4713.7013.4713.7013.702,000
Oct. 28, 202013.6613.6613.5113.5113.511,800
Oct. 27, 202014.0614.1114.0614.1114.114,200
Oct. 26, 202014.3314.3314.0014.0514.052,500
Oct. 23, 202014.3614.4114.3614.4114.413,200
Oct. 22, 202014.3514.4214.2614.4214.422,200
Oct. 21, 202014.2814.4014.2814.4014.402,600
Oct. 20, 202014.2114.3014.2014.3014.305,300
Oct. 19, 202014.2614.3214.1514.1514.158,800
Oct. 16, 202014.2114.2114.2114.2114.212,000
Oct. 15, 202014.1314.2714.1314.2714.2716,200
Oct. 14, 202014.3514.4014.3014.3014.307,500
Oct. 13, 202014.3114.3114.2114.2714.275,900
Oct. 09, 202014.3314.3314.3214.3214.3212,200
Oct. 08, 202014.0714.1614.0514.1614.162,000
Oct. 07, 202013.9813.9913.9613.9613.962,600
Oct. 06, 202014.0514.0513.7813.8113.8112,000
Oct. 05, 202013.8313.9913.8313.9913.9915,200
Oct. 02, 202013.6213.7313.6213.7313.736,700
Oct. 01, 202013.7613.8113.7313.7913.795,400
Sep. 30, 202013.7513.8013.6813.6913.695,600
Sep. 29, 202013.7613.7613.7313.7513.751,400
Sep. 28, 202013.6913.7413.6713.7313.732,600
Sep. 25, 202013.3913.4913.3713.4913.496,400
Sep. 24, 202013.2613.5313.2013.4113.4112,200
Sep. 24, 20200.093 Dividend
Sep. 23, 202014.0114.0113.4513.4513.367,000
Sep. 22, 202014.0514.0913.9914.0613.966,400
Sep. 21, 202014.2614.2613.9914.0213.926,100
Sep. 18, 202014.6114.6114.6014.6014.50400
Sep. 17, 202014.5914.5914.5514.5714.472,600
Sep. 16, 202014.5414.6114.4814.5914.493,300
Sep. 15, 202014.4814.5314.3914.4514.352,700
Sep. 14, 202014.1714.4014.1714.3914.296,200
Sep. 11, 202014.1514.1514.0714.0913.997,500
Sep. 10, 202014.2514.2514.0414.0613.9610,600
Sep. 09, 202014.2014.2614.1814.2514.152,000
Sep. 08, 202013.9414.0013.9113.9813.884,300
Sep. 04, 202014.2714.2713.9114.1414.0425,400
Sep. 03, 202014.4714.4714.1614.2614.163,200
Sep. 02, 202014.5714.5714.4714.4914.391,600
Sep. 01, 202014.5014.5614.4314.5614.467,500
Aug. 31, 202014.5214.5214.4314.4314.338,400
Aug. 28, 202014.5114.5314.5114.5314.43800
Aug. 27, 202014.4914.4914.3414.3414.24900
Aug. 26, 202014.2614.4214.2614.4214.321,800
Aug. 25, 202014.4114.4114.1714.2714.178,900
Aug. 24, 202014.4014.4114.3714.3714.272,900
Aug. 21, 202014.4914.4914.3214.3814.284,900
Aug. 20, 202014.5114.5814.4914.5614.465,200
Aug. 19, 202014.6214.6414.6214.6414.54600
Aug. 18, 202014.7914.7914.6214.6414.541,800
Aug. 17, 202014.6114.7414.6114.7414.645,900
Aug. 14, 202014.4414.4814.4214.4714.3714,200
Aug. 13, 202014.3114.4314.3114.4214.3218,000
Aug. 12, 202014.2414.2414.2114.2114.115,200
Aug. 11, 202014.2514.2514.0714.0713.97400
Aug. 10, 202014.2814.4214.2514.3014.2012,400
Aug. 07, 202014.1614.2114.1214.2114.117,100
Aug. 06, 202014.3714.3714.1914.1914.094,000
Aug. 05, 202014.2814.3514.2714.2814.1811,800
Aug. 04, 202013.9314.1413.9014.1314.0311,500
Jul. 31, 202013.9313.9313.8413.8713.7714,300
Jul. 30, 202013.8013.9013.8013.9013.809,200
Jul. 29, 202013.9113.9113.9113.9113.816,500
Jul. 28, 202013.8013.8013.8013.8013.705,500
Jul. 27, 202013.7913.8513.7513.8513.754,700
Jul. 24, 202013.6913.6913.6613.6613.573,400
Jul. 23, 202013.7613.7613.6013.6213.535,600
Jul. 22, 202013.7513.7613.7513.7613.66700
Jul. 21, 202013.7413.7613.7213.7213.632,300
Jul. 20, 202013.4513.5713.4313.5613.4715,200
Jul. 17, 202013.3313.3913.2513.3913.302,500
Jul. 16, 202013.2513.2613.2513.2513.161,300
Jul. 15, 202013.1713.3413.1113.3413.258,100
Jul. 14, 202012.8613.0412.8613.0412.951,100
Jul. 13, 202013.2113.2113.1213.1213.0319,800
Jul. 10, 202013.0013.0013.0013.0012.91-
Jul. 09, 202013.1313.1312.9613.0012.914,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...