Canada markets closed

iShares Core S&P/TSX Capped Composite Index ETF (XIC.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
34.87+0.10 (+0.29%)
At close: 03:59PM EDT
Time Period:
Apr 22, 2023 - Apr 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 22, 202434.6934.9634.6534.8734.87191,371
Apr 19, 202434.5934.8634.5934.7734.77237,700
Apr 18, 202434.5634.7634.4434.5934.59253,800
Apr 17, 202434.6234.8034.3934.5234.52362,600
Apr 16, 202434.5234.6334.3534.4934.49358,800
Apr 15, 202435.0635.1034.5634.6534.65260,100
Apr 12, 202435.3435.3934.7934.9034.90282,300
Apr 11, 202435.4035.4435.0535.2535.25278,800
Apr 10, 202435.3635.4935.2235.4035.40271,100
Apr 09, 202435.6035.6535.3435.6535.65239,600
Apr 08, 202435.5335.5635.3635.4935.49153,200
Apr 05, 202435.2035.5535.1835.4835.48176,200
Apr 04, 202435.3335.4335.0635.1435.14377,300
Apr 03, 202435.1435.3335.1235.2335.23237,600
Apr 02, 202435.2335.2535.0435.1735.17168,000
Apr 01, 202435.3835.4235.2235.3535.35435,000
Mar 28, 202435.2535.3835.2535.3135.31201,900
Mar 27, 202434.9835.2134.9735.2135.2194,700
Mar 26, 202434.9735.0534.8334.8634.86193,600
Mar 25, 202434.8935.1034.8934.9134.91154,400
Mar 22, 202435.1535.1734.9434.9634.96130,800
Mar 22, 20240.255 Dividend
Mar 21, 202435.4135.5435.3835.3835.13191,800
Mar 20, 202435.0135.3434.9735.3235.07302,200
Mar 19, 202435.0135.1334.9635.0234.77175,700
Mar 18, 202435.0835.0834.9234.9834.73199,800
Mar 15, 202434.8835.0734.8835.0034.75174,700
Mar 14, 202435.1735.1734.8234.9734.72183,300
Mar 13, 202435.0035.2134.9835.1634.91283,700
Mar 12, 202434.8434.9334.7434.9334.68219,100
Mar 11, 202434.6434.8434.6034.8134.56198,100
Mar 08, 202434.9235.0134.7034.7634.51187,600
Mar 07, 202434.6834.8634.6834.8534.60170,100
Mar 06, 202434.6434.7134.4634.5434.29246,000
Mar 05, 202434.4334.5734.3634.4134.16284,900
Mar 04, 202434.4234.5134.3634.4234.17192,800
Mar 01, 202434.2334.5334.2234.4734.22238,300
Feb 29, 202434.0834.1834.0334.1433.89151,300
Feb 28, 202434.0334.1033.9433.9533.71224,000
Feb 27, 202434.0234.1033.9734.0633.81302,100
Feb 26, 202434.1334.2534.0134.0633.81294,200
Feb 23, 202434.0234.2333.9834.2033.95153,300
Feb 22, 202434.0034.1133.9534.0433.79256,800
Feb 21, 202433.7933.8433.6933.8233.58167,500
Feb 20, 202433.9033.9733.8233.8933.65198,500
Feb 16, 202433.8834.0433.8533.9233.68148,700
Feb 15, 202433.4333.9033.4233.8833.64525,400
Feb 14, 202433.0933.3433.0633.3433.10333,500
Feb 13, 202433.1833.2232.6532.8532.61242,800
Feb 12, 202433.5633.7433.5233.6133.37155,100
Feb 09, 202433.4233.5533.3433.5233.28151,200
Feb 08, 202433.4333.4833.1833.3733.13189,000
Feb 07, 202433.4433.5033.3733.4633.2296,400
Feb 06, 202433.3133.4733.3133.4433.20149,800
Feb 05, 202433.5433.5533.2233.3033.06261,300
Feb 02, 202433.6733.6733.4033.6433.40240,100
Feb 01, 202433.6733.8033.5033.6933.45275,500
Jan 31, 202433.8333.9033.5233.5633.32523,400
Jan 30, 202433.7633.9033.6633.8533.61158,300
Jan 29, 202433.6333.8433.5233.8133.57265,500
Jan 26, 202433.6333.7133.6033.6833.44107,500
Jan 25, 202433.6233.6733.5233.6633.42257,400
Jan 24, 202433.7133.7233.5133.5333.29534,100
Jan 23, 202433.4033.5433.4033.5233.28173,600
Jan 22, 202433.3833.4233.2233.3533.11358,200
Jan 19, 202433.0933.3232.9433.3133.07210,000
Jan 18, 202433.0633.1332.9333.0732.83320,900
Jan 17, 202433.1533.1732.8232.9832.74234,800
Jan 16, 202433.4033.4533.2133.3633.12224,000
Jan 15, 202433.3933.5933.3533.5733.33170,000
Jan 12, 202433.4833.6833.3933.4333.19192,800
Jan 11, 202433.4333.5033.1033.3333.09139,000
Jan 10, 202433.4133.5133.4133.4333.19196,700
Jan 09, 202433.5033.5033.2633.4333.19152,600
Jan 08, 202433.2233.5633.2233.5533.31167,000
Jan 05, 202433.1933.4633.1833.3333.09321,100
Jan 04, 202433.1533.3533.1133.2433.00230,200
Jan 03, 202433.0333.2632.9733.1632.92281,300
Jan 02, 202433.2733.3333.1633.2433.00278,300
Dec 29, 202333.3433.3733.1933.3733.13103,000
Dec 28, 202333.3833.4633.3033.3233.08196,900
Dec 28, 20230.188 Dividend
Dec 27, 202333.4433.7233.4433.6033.17206,400
Dec 22, 202333.2933.4733.2933.3732.94185,900
Dec 21, 202333.1133.2633.0533.2032.78135,800
Dec 20, 202333.3333.3932.9232.9332.51359,100
Dec 19, 202333.0033.3332.9933.3132.88266,200
Dec 18, 202332.9333.0432.9132.9732.55251,300
Dec 15, 202333.1733.2132.7732.8132.39291,000
Dec 14, 202333.1433.3033.1133.2232.80274,200
Dec 13, 202332.3032.9532.1732.9532.53370,100
Dec 12, 202332.3632.4032.2032.3231.91268,200
Dec 11, 202332.4132.4532.2732.4532.04212,700
Dec 08, 202332.3832.5432.3732.4732.06130,600
Dec 07, 202332.4632.4632.3232.3831.97161,000
Dec 06, 202332.6132.7032.3632.3631.95285,000
Dec 05, 202332.5232.6432.4832.5232.10296,700
Dec 04, 202332.5232.6632.4432.5732.15213,400
Dec 01, 202332.2232.6432.2232.6332.21189,800
Nov 30, 202332.2232.3032.0932.3031.89207,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...