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

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

36.42

-0.32

(-0.87%)

At close: 03:59PM EDT

Time Period:

Sept 08, 2023 - Sept 08, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 06, 2024	36.83	36.98	36.28	36.42	36.42	397,500
Sept 05, 2024	36.96	37.07	36.74	36.74	36.74	188,500
Sept 04, 2024	36.72	37.01	36.72	36.85	36.85	181,100
Sept 03, 2024	37.10	37.13	36.74	36.85	36.85	400,800
Aug 30, 2024	37.11	37.32	37.01	37.30	37.30	200,300
Aug 29, 2024	37.12	37.29	37.04	37.13	37.13	276,200
Aug 28, 2024	37.10	37.14	36.85	36.96	36.96	165,100
Aug 27, 2024	37.12	37.25	37.07	37.16	37.16	99,200
Aug 26, 2024	37.29	37.40	37.26	37.30	37.30	110,600
Aug 23, 2024	36.96	37.29	36.96	37.22	37.22	169,400
Aug 22, 2024	36.90	36.92	36.72	36.79	36.79	110,400
Aug 21, 2024	36.82	36.95	36.80	36.92	36.92	167,600
Aug 20, 2024	36.91	36.95	36.72	36.81	36.81	129,100
Aug 19, 2024	36.80	37.04	36.80	36.92	36.92	95,900
Aug 16, 2024	36.71	36.85	36.70	36.82	36.82	162,000
Aug 15, 2024	36.57	36.85	36.56	36.77	36.77	70,200
Aug 14, 2024	36.13	36.33	36.08	36.32	36.32	142,300
Aug 13, 2024	35.85	36.11	35.81	36.11	36.11	138,600
Aug 12, 2024	35.73	35.83	35.63	35.74	35.74	121,500
Aug 09, 2024	35.53	35.63	35.33	35.61	35.61	155,300
Aug 08, 2024	35.16	35.57	35.12	35.47	35.47	239,400
Aug 07, 2024	35.61	35.61	34.85	34.91	34.91	477,700
Aug 06, 2024	34.73	35.21	34.60	35.06	35.06	503,300
Aug 02, 2024	35.79	35.80	35.15	35.47	35.47	468,200
Aug 01, 2024	36.91	36.92	36.10	36.28	36.28	630,600
Jul 31, 2024	36.74	37.03	36.61	36.87	36.87	232,900
Jul 30, 2024	36.36	36.54	36.36	36.43	36.43	697,500
Jul 29, 2024	36.47	36.48	36.22	36.33	36.33	248,200
Jul 26, 2024	36.28	36.43	36.24	36.38	36.38	244,400
Jul 25, 2024	35.95	36.24	35.83	36.06	36.06	264,100
Jul 24, 2024	36.28	36.42	36.08	36.08	36.08	342,900
Jul 23, 2024	36.46	36.47	36.31	36.38	36.38	251,400
Jul 22, 2024	36.31	36.49	36.20	36.46	36.46	198,700
Jul 19, 2024	36.11	36.31	36.05	36.18	36.18	135,500
Jul 18, 2024	36.38	36.48	36.11	36.23	36.23	288,100
Jul 17, 2024	36.47	36.59	36.37	36.43	36.43	225,900
Jul 16, 2024	36.33	36.67	36.31	36.67	36.67	151,100
Jul 15, 2024	36.24	36.37	36.09	36.26	36.26	189,300
Jul 12, 2024	36.00	36.27	36.00	36.14	36.14	188,900
Jul 11, 2024	35.79	35.98	35.70	35.94	35.94	206,700
Jul 10, 2024	35.27	35.63	35.25	35.63	35.63	273,700
Jul 09, 2024	35.21	35.24	35.10	35.11	35.11	272,800
Jul 08, 2024	35.16	35.26	35.05	35.25	35.25	181,200
Jul 05, 2024	35.53	35.54	35.15	35.16	35.16	324,300
Jul 04, 2024	35.37	35.52	35.37	35.46	35.46	130,100
Jul 03, 2024	35.13	35.48	35.12	35.42	35.42	210,000
Jul 02, 2024	34.81	34.98	34.73	34.97	34.97	729,900
Jun 28, 2024	35.03	35.10	34.74	34.85	34.85	282,000
Jun 27, 2024	34.69	34.92	34.66	34.90	34.90	338,500
Jun 26, 2024	34.52	34.69	34.49	34.67	34.67	213,500
Jun 25, 2024	34.72	34.73	34.52	34.67	34.67	393,500
Jun 25, 2024	0.266 Dividend
Jun 24, 2024	34.65	35.05	34.64	35.00	34.73	1,377,000
Jun 21, 2024	34.53	34.60	34.46	34.54	34.28	530,600
Jun 20, 2024	34.52	34.71	34.50	34.57	34.31	667,600
Jun 19, 2024	34.56	34.66	34.45	34.49	34.23	278,000
Jun 18, 2024	34.58	34.78	34.57	34.64	34.38	539,500
Jun 17, 2024	34.59	34.62	34.41	34.60	34.34	635,600
Jun 14, 2024	34.68	34.68	34.42	34.65	34.39	627,600
Jun 13, 2024	35.10	35.12	34.71	34.74	34.48	964,800
Jun 12, 2024	35.29	35.41	35.10	35.16	34.89	742,600
Jun 11, 2024	35.20	35.20	34.96	35.04	34.77	376,900
Jun 10, 2024	35.26	35.38	35.13	35.31	35.04	320,200
Jun 07, 2024	35.35	35.42	35.21	35.22	34.95	224,400
Jun 06, 2024	35.41	35.56	35.39	35.55	35.28	157,000
Jun 05, 2024	35.31	35.48	35.24	35.43	35.16	618,900
Jun 04, 2024	35.24	35.24	34.92	35.16	34.89	282,400
Jun 03, 2024	35.62	35.70	35.20	35.36	35.09	339,300
May 31, 2024	35.38	35.62	35.14	35.62	35.35	188,500
May 30, 2024	35.06	35.35	35.05	35.28	35.01	271,200
May 29, 2024	35.33	35.33	35.00	35.01	34.74	229,400
May 28, 2024	35.72	35.73	35.49	35.58	35.31	281,300
May 27, 2024	35.63	35.80	35.63	35.76	35.49	90,000
May 24, 2024	35.56	35.73	35.56	35.65	35.38	271,900
May 23, 2024	35.81	35.81	35.37	35.48	35.21	325,600
May 22, 2024	35.76	35.86	35.60	35.71	35.44	270,600
May 21, 2024	35.93	36.03	35.80	35.91	35.64	297,900
May 17, 2024	35.70	35.90	35.63	35.89	35.62	140,500
May 16, 2024	35.63	35.67	35.56	35.64	35.37	273,300
May 15, 2024	35.63	35.67	35.48	35.61	35.34	361,000
May 14, 2024	35.58	35.62	35.43	35.54	35.27	148,800
May 13, 2024	35.66	35.71	35.49	35.52	35.25	116,900
May 10, 2024	35.80	35.83	35.58	35.60	35.33	315,500
May 09, 2024	35.58	35.79	35.58	35.72	35.45	165,700
May 08, 2024	35.20	35.53	35.20	35.52	35.25	389,000
May 07, 2024	35.56	35.67	35.52	35.58	35.31	176,300
May 06, 2024	35.19	35.53	35.19	35.53	35.26	211,200
May 03, 2024	35.03	35.09	34.90	35.04	34.77	545,000
May 02, 2024	34.79	34.94	34.60	34.83	34.57	330,900
May 01, 2024	34.63	34.97	34.50	34.68	34.42	742,900
Apr 30, 2024	34.96	35.05	34.68	34.68	34.42	634,700
Apr 29, 2024	35.09	35.22	34.95	35.09	34.82	741,600
Apr 26, 2024	34.98	35.09	34.96	35.07	34.80	266,800
Apr 25, 2024	34.65	34.96	34.51	34.91	34.64	315,700
Apr 24, 2024	35.05	35.16	34.76	34.90	34.63	350,200
Apr 23, 2024	34.89	35.15	34.84	35.10	34.83	197,400
Apr 22, 2024	34.69	34.96	34.65	34.87	34.60	191,400
Apr 19, 2024	34.59	34.86	34.59	34.77	34.51	237,700
Apr 18, 2024	34.56	34.76	34.44	34.59	34.33	253,800
Apr 17, 2024	34.62	34.80	34.39	34.52	34.26	362,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,781.43-206.85(-0.90%)

S&P 5005,408.42-94.99(-1.73%)

DOW40,345.41-410.34(-1.01%)

CAD/USD0.7370-0.0037(-0.50%)

CRUDE OIL68.16-0.99(-1.43%)

Bitcoin CAD73,846.98+141.84(+0.19%)

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

S&P/TSX
22,781.43
-206.85(-0.90%)

S&P 500
5,408.42
-94.99(-1.73%)

DOW
40,345.41
-410.34(-1.01%)

CAD/USD
0.7370
-0.0037(-0.50%)

CRUDE OIL
68.16
-0.99(-1.43%)

Bitcoin CAD
73,846.98
+141.84(+0.19%)