Canada markets close in 4 hours 33 minutes

iShares Core MSCI Emerging Markets IMI Index ETF (XEC.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
26.97+0.12 (+0.45%)
As of 11:24AM EDT. Market open.
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 202427.0427.0726.9726.9726.972,664
Apr 23, 202426.7326.8526.6926.8526.857,400
Apr 22, 202426.5326.7526.5226.7326.7346,100
Apr 19, 202426.5826.5826.5026.5726.5715,100
Apr 18, 202426.6526.8126.6526.7226.7218,500
Apr 17, 202426.7926.7926.5626.6226.6226,100
Apr 16, 202426.7326.7926.6026.7126.7182,700
Apr 15, 202427.1527.1526.9226.9826.9820,500
Apr 12, 202427.3827.3827.0527.1227.1213,100
Apr 11, 202427.4927.5427.4127.5327.5312,300
Apr 10, 202427.3427.3827.2827.3427.3419,300
Apr 09, 202427.3727.5527.3727.5527.5516,100
Apr 08, 202427.2527.4027.2527.3627.3619,100
Apr 05, 202427.1627.2427.1527.2427.2420,500
Apr 04, 202427.1827.3427.0727.1627.1629,400
Apr 03, 202427.0827.1626.9827.1427.1412,800
Apr 02, 202427.1027.2327.1027.1827.1825,800
Apr 01, 202427.0227.2327.0027.2027.2045,400
Mar 28, 202426.8927.0326.8826.8826.8816,900
Mar 27, 202426.9426.9726.8626.8726.8710,700
Mar 26, 202426.8226.9426.8026.9226.9217,800
Mar 25, 202426.8326.9526.8326.9526.9517,900
Mar 22, 202426.8826.9626.8526.8726.8713,200
Mar 21, 202427.0027.0526.9326.9826.9833,700
Mar 20, 202426.7926.8726.7026.8726.8712,700
Mar 19, 202426.7326.7326.6426.7326.7316,600
Mar 18, 202426.8726.8826.7526.8826.8817,600
Mar 15, 202426.7826.7826.6726.7526.7519,700
Mar 14, 202426.8126.9326.7626.9326.9334,600
Mar 13, 202426.8826.8826.7426.7826.7818,700
Mar 12, 202426.8527.0026.8527.0027.0013,900
Mar 11, 202426.7026.7526.6326.7126.7120,900
Mar 08, 202426.6926.7326.6326.7326.7318,200
Mar 07, 202426.5726.6426.5126.6426.6429,000
Mar 06, 202426.6326.6726.5526.5926.5926,500
Mar 05, 202426.4726.4826.3626.4126.4120,300
Mar 04, 202426.5526.6526.5126.5126.5129,600
Mar 01, 202426.4726.6726.4726.6626.6620,500
Feb 29, 202426.3226.3726.2726.3326.3330,800
Feb 28, 202426.4326.4326.2226.2626.2635,000
Feb 27, 202426.2926.5326.2926.5326.5314,000
Feb 26, 202426.4126.4626.3626.4226.4219,900
Feb 23, 202426.3926.5826.3826.5826.5826,000
Feb 22, 202426.4726.5226.3826.5226.5224,500
Feb 21, 202426.2826.3426.1726.2926.2920,400
Feb 20, 202426.0926.3026.0926.2326.2328,200
Feb 16, 202426.0026.1626.0026.0926.0924,600
Feb 15, 202425.9725.9925.9325.9925.9915,300
Feb 14, 202425.8626.0025.8625.9925.9925,100
Feb 13, 202425.7125.7725.5925.6425.6414,800
Feb 12, 202425.7325.9925.7325.9525.9527,600
Feb 09, 202425.5525.7725.5225.6925.6930,600
Feb 08, 202425.6125.7925.5725.7725.7740,600
Feb 07, 202425.7825.8325.7225.7725.7718,900
Feb 06, 202425.7025.8925.6825.8925.8916,300
Feb 05, 202425.0825.4325.0825.4225.4218,900
Feb 02, 202425.0825.3025.0825.3025.3015,600
Feb 01, 202425.1125.1725.0725.1625.1614,700
Jan 31, 202424.9625.0724.9525.0225.0238,800
Jan 30, 202425.0725.0724.9925.0125.0120,300
Jan 29, 202425.3325.3425.1925.2825.2845,200
Jan 26, 202425.2925.3625.2025.3325.3319,000
Jan 25, 202425.4225.4625.3125.4625.4624,900
Jan 24, 202425.3125.4725.3125.4625.4629,500
Jan 23, 202424.9025.0524.9024.9824.9838,000
Jan 22, 202424.7524.9124.7324.9124.9123,300
Jan 19, 202424.8425.0524.8325.0525.0536,000
Jan 18, 202424.8524.9324.7924.9124.9147,500
Jan 17, 202424.7124.7424.6224.7224.7230,200
Jan 16, 202425.1925.2025.0525.1825.1825,900
Jan 15, 202425.4125.5225.3225.5125.5128,700
Jan 12, 202425.4025.4925.4025.4825.4820,200
Jan 11, 202425.3025.3925.2525.3925.3918,900
Jan 10, 202425.2125.2425.1725.1925.1913,600
Jan 09, 202425.2625.3325.2225.3225.3258,100
Jan 08, 202425.3925.5725.3425.5625.5615,500
Jan 05, 202425.4525.5425.4125.5325.5322,500
Jan 04, 202425.4525.5325.4125.4325.4325,100
Jan 03, 202425.3925.5325.3425.4625.4613,200
Jan 02, 202425.5225.6225.5025.5925.5917,900
Dec 29, 202325.6425.7125.5425.6425.646,000
Dec 28, 202325.7525.7525.5525.6025.608,000
Dec 28, 20230.437 Dividend
Dec 27, 202325.6525.8225.6525.8225.3830,100
Dec 22, 202325.5025.6125.4725.5525.1222,900
Dec 21, 202325.6525.6825.6125.6825.2529,700
Dec 20, 202325.6425.6525.4225.4425.0118,700
Dec 19, 202325.7325.8625.7325.8525.4115,400
Dec 18, 202325.6625.7825.6325.7425.3012,100
Dec 15, 202325.8325.8725.6625.6625.2315,000
Dec 14, 202325.7225.9125.7225.8625.4223,900
Dec 13, 202325.4225.7625.3825.7625.3236,300
Dec 12, 202325.5225.6325.5025.6125.1815,800
Dec 11, 202325.4725.6025.4525.5825.1522,800
Dec 08, 202325.5125.5125.4725.5125.0812,100
Dec 07, 202325.5825.6225.5225.5225.0963,600
Dec 06, 202325.6525.6525.5325.5525.1215,200
Dec 05, 202325.5025.6325.5025.6025.177,800
Dec 04, 202325.7325.7325.6025.6225.196,400
Dec 01, 202325.5925.8725.5325.8725.439,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...