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
25.94+0.08 (+0.31%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 23, 202025.9325.9725.8025.9425.94143,000
Oct. 22, 202025.7925.8925.6725.8625.86446,700
Oct. 21, 202025.8125.9125.7525.7825.7896,400
Oct. 20, 202025.9626.0125.8025.8425.84259,300
Oct. 19, 202026.1926.1925.8425.8725.87166,200
Oct. 16, 202026.2626.2926.1226.1226.12513,000
Oct. 15, 202025.9126.2325.9126.2126.21377,100
Oct. 14, 202026.3026.3326.1226.1326.13181,000
Oct. 13, 202026.3326.3326.1326.2326.23184,200
Oct. 09, 202026.3426.3626.2526.3126.31278,200
Oct. 08, 202026.2026.2726.1926.2626.26143,700
Oct. 07, 202025.9726.1025.9526.0826.0887,300
Oct. 06, 202026.1626.1625.7325.7725.77571,900
Oct. 05, 202025.8226.0725.8026.0526.05363,600
Oct. 02, 202025.4025.7325.3925.7025.70686,200
Oct. 01, 202025.6825.7525.5825.6925.69581,300
Sep. 30, 202025.7625.8225.5325.5825.58443,700
Sep. 29, 202025.7625.7625.5925.7125.71459,100
Sep. 28, 202025.7325.8325.6725.7525.75639,200
Sep. 25, 202025.1425.5025.1025.4725.47977,300
Sep. 24, 202024.9625.3424.9225.2125.21461,500
Sep. 24, 20200.21 Dividend
Sep. 23, 202025.8525.8725.2725.3025.09257,400
Sep. 22, 202025.6425.8425.5625.7925.58148,300
Sep. 21, 202025.5125.5525.1825.5525.34373,100
Sep. 18, 202026.0026.0525.8425.8725.66383,300
Sep. 17, 202025.7926.0225.7325.9625.74498,500
Sep. 16, 202026.3526.3526.0326.0325.81158,700
Sep. 15, 202026.2826.3726.2026.2326.01165,900
Sep. 14, 202026.0326.1426.0326.1425.92295,800
Sep. 11, 202025.9126.0325.7825.9025.69306,000
Sep. 10, 202026.2526.2525.7825.8425.63404,000
Sep. 09, 202025.9226.2325.9226.1525.93238,200
Sep. 08, 202025.6025.8925.4525.6825.47373,600
Sep. 04, 202026.2726.3425.6725.8825.67475,400
Sep. 03, 202026.6026.6726.1426.2426.02397,000
Sep. 02, 202026.6326.6826.5626.6426.42256,100
Sep. 01, 202026.3726.5526.2526.5526.3393,800
Aug. 31, 202026.6326.6526.3126.3126.09725,300
Aug. 28, 202026.8226.8226.6126.6526.43173,900
Aug. 27, 202026.8426.8426.5426.6726.45216,500
Aug. 26, 202026.5326.7626.4826.7626.54128,500
Aug. 25, 202026.4826.5326.3526.5026.28269,700
Aug. 24, 202026.4726.5226.4226.4926.27128,300
Aug. 21, 202026.3826.3826.2626.3226.1089,400
Aug. 20, 202026.3326.5026.3026.4726.25244,600
Aug. 19, 202026.4426.5326.4026.4226.20180,300
Aug. 18, 202026.6426.6526.4226.4926.2792,800
Aug. 17, 202026.5326.5426.4726.5426.3263,200
Aug. 14, 202026.2426.3526.2226.3326.11110,900
Aug. 13, 202026.3826.4226.2526.3326.11127,500
Aug. 12, 202026.4826.5526.3726.4026.18185,500
Aug. 11, 202026.3326.4926.2426.2626.04490,600
Aug. 10, 202026.4426.4926.3226.4226.20127,200
Aug. 07, 202026.3226.3726.2526.3426.12117,200
Aug. 06, 202026.3326.4126.2626.3926.17186,500
Aug. 05, 202026.2126.2826.1526.2626.04130,800
Aug. 04, 202025.8226.0525.8226.0525.83415,600
Jul. 31, 202025.9425.9625.5825.7225.51165,000
Jul. 30, 202025.6325.9425.5025.9425.721,047,700
Jul. 29, 202025.9025.9725.7425.9325.71108,800
Jul. 28, 202025.6725.7525.6025.6625.45217,400
Jul. 27, 202025.5625.7125.5025.7125.5071,400
Jul. 24, 202025.4025.4725.3525.4425.23164,200
Jul. 23, 202025.7125.7325.3925.4825.27312,300
Jul. 22, 202025.7125.7425.6425.7225.51140,800
Jul. 21, 202025.8925.9425.6925.7025.49520,300
Jul. 20, 202025.6225.7625.6225.7325.521,009,400
Jul. 17, 202025.5425.6625.4525.6525.44234,800
Jul. 16, 202025.4125.5525.3825.4725.26231,600
Jul. 15, 202025.4325.6525.4225.5325.321,446,600
Jul. 14, 202024.7825.3124.7625.3025.09720,200
Jul. 13, 202025.0925.2424.8324.8624.65337,600
Jul. 10, 202024.7824.9924.7224.9924.78343,600
Jul. 09, 202024.8624.9024.4724.7524.54437,200
Jul. 08, 202024.8124.9524.6724.8324.62310,700
Jul. 07, 202024.7824.9624.7524.7824.57458,200
Jul. 06, 202025.0425.0924.8524.9024.69327,200
Jul. 03, 202024.8224.8524.7124.7424.5361,100
Jul. 02, 202024.9725.1324.7924.7924.58726,100
Jun. 30, 202024.3524.7124.3424.6424.44400,100
Jun. 29, 202024.1924.4924.1124.4524.25414,000
Jun. 26, 202024.4124.4324.0724.0823.88266,300
Jun. 25, 202024.1724.5124.0624.5124.31710,100
Jun. 24, 202024.5224.5824.0124.2424.04391,800
Jun. 24, 20200.219 Dividend
Jun. 23, 202025.0525.1224.8424.9424.52427,300
Jun. 22, 202024.7324.8524.6824.8324.41303,000
Jun. 19, 202025.0025.0024.7024.7324.31633,700
Jun. 18, 202024.5724.8324.5324.7724.35945,700
Jun. 17, 202024.9224.9224.6424.6924.27810,900
Jun. 16, 202025.1225.1224.6924.8324.411,127,100
Jun. 15, 202023.9924.7023.8824.5624.14953,800
Jun. 12, 202024.6324.6724.1724.4224.00728,300
Jun. 11, 202024.5424.6224.0024.0623.65623,000
Jun. 10, 202025.3525.3724.9525.1024.67511,600
Jun. 09, 202025.3325.4125.2025.3124.881,108,800
Jun. 08, 202025.4925.5325.3225.5325.101,282,100
Jun. 05, 202025.1725.3725.1725.3424.912,133,400
Jun. 04, 202024.8424.9824.7624.8124.391,756,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...