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

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201927.0527.1126.9827.0227.02260,000
Sep 19, 201926.9327.0526.9326.9826.98104,100
Sep 18, 201926.9226.9526.7826.8926.89239,100
Sep 17, 201926.8026.9726.7726.9226.92191,700
Sep 16, 201926.7626.8226.7326.7826.78191,800
Sep 13, 201926.6826.8026.6826.7126.71120,800
Sep 12, 201926.5726.7026.5326.6226.62231,600
Sep 11, 201926.4726.5726.4626.5526.55140,600
Sep 10, 201926.3326.4426.3126.4426.44382,100
Sep 09, 201926.4726.5026.3126.3826.38207,200
Sep 06, 201926.4526.4926.4026.4226.42271,200
Sep 05, 201926.3726.5226.3526.4826.48766,300
Sep 04, 201926.3226.4326.2626.2826.28284,900
Sep 03, 201926.1726.2626.0926.1826.18395,000
Aug 30, 201926.2226.2726.1626.2626.26287,400
Aug 29, 201926.1226.2026.1026.1726.17134,800
Aug 28, 201925.8126.0025.8125.9725.97102,600
Aug 27, 201925.7625.8425.7425.8325.83102,800
Aug 26, 201925.7525.8025.6525.7225.72229,200
Aug 23, 201925.8425.8525.5325.6025.60211,100
Aug 22, 201926.0226.0525.9125.9325.93101,900
Aug 21, 201925.9226.0225.9225.9925.99141,000
Aug 20, 201925.9925.9925.8425.8725.8786,100
Aug 19, 201925.8826.0425.8626.0126.01162,600
Aug 16, 201925.7225.7825.6025.7625.76507,700
Aug 15, 201925.5725.6325.4625.5425.54317,000
Aug 14, 201925.8525.9225.5625.5925.59288,000
Aug 13, 201925.8826.1025.8826.0526.05357,200
Aug 12, 201925.9526.0425.8325.8825.88140,900
Aug 09, 201926.0926.1825.9926.0326.03835,100
Aug 08, 201925.9826.1725.9726.1326.13152,800
Aug 07, 201925.6325.9525.6025.9225.92197,800
Aug 06, 201925.5525.8125.4925.7325.73375,600
Aug 02, 201926.0926.1225.8325.9325.93146,300
Aug 01, 201926.1126.3026.0826.1126.11187,100
Jul 31, 201926.2126.2525.9526.1426.14190,300
Jul 30, 201926.1826.2426.1626.2426.24129,400
Jul 29, 201926.3626.3726.2426.2726.27209,600
Jul 26, 201926.3226.3726.3226.3326.3377,000
Jul 25, 201926.4626.4726.2126.2526.2574,500
Jul 24, 201926.3726.4726.3326.4626.46107,800
Jul 23, 201926.3826.4126.3126.3826.38131,300
Jul 22, 201926.2726.3126.2626.2926.29126,000
Jul 19, 201926.3226.3726.2426.2426.2462,100
Jul 18, 201926.2126.2826.1726.2626.2667,900
Jul 17, 201926.2726.3126.2126.2326.2396,600
Jul 16, 201926.2626.2926.2226.2626.26535,900
Jul 15, 201926.2526.2926.2226.2826.28433,100
Jul 12, 201926.3126.3126.2226.2526.25176,200
Jul 11, 201926.3726.3726.2926.3226.32107,200
Jul 10, 201926.3826.4826.3026.3626.3699,600
Jul 09, 201926.1526.3326.1326.3226.32112,100
Jul 08, 201926.2326.2326.1826.2026.20128,600
Jul 05, 201926.2926.3126.1926.3126.31156,700
Jul 04, 201926.3626.3926.3326.3826.3820,900
Jul 03, 201926.2226.3726.2226.3626.3666,700
Jul 02, 201926.1826.2026.0626.1826.18261,600
Jun 28, 201925.9626.0425.9326.0426.04127,400
Jun 27, 201925.9125.9325.8625.9325.93109,300
Jun 26, 201926.0026.0125.8825.9125.91139,100
Jun 25, 201926.2126.2125.9926.0126.01131,800
Jun 24, 201926.2426.2626.2126.2426.24173,100
Jun 21, 201926.2826.2826.2126.2126.21174,600
Jun 20, 201926.3626.3626.2726.3126.31149,800
Jun 19, 201926.2126.2326.1826.2126.21483,500
Jun 19, 20190.216 Dividend
Jun 18, 201926.3326.4426.3226.4226.20668,200
Jun 17, 201926.0926.1826.0826.1725.96411,400
Jun 14, 201925.9826.1225.9226.1025.89792,700
Jun 13, 201926.0226.0325.9425.9825.77271,200
Jun 12, 201925.9225.9825.9125.9525.74378,600
Jun 11, 201926.0426.0625.9525.9925.78308,700
Jun 10, 201925.9925.9925.9125.9325.72338,900
Jun 07, 201925.9626.0225.9326.0025.79132,600
Jun 06, 201925.9325.9625.8525.9425.73131,300
Jun 05, 201925.9225.9325.7825.9025.69167,800
Jun 04, 201925.7025.8325.6125.8225.61204,600
Jun 03, 201925.6425.7425.5125.5725.36180,100
May 31, 201925.5625.6425.5025.6425.43104,500
May 30, 201925.7625.8025.6625.7025.49308,500
May 29, 201925.8625.9025.7225.7525.54185,900
May 28, 201926.0826.1025.9625.9625.75113,400
May 27, 201925.9426.0825.9426.0825.8718,600
May 24, 201925.9025.9425.8325.9225.71175,700
May 23, 201925.9025.9325.7125.7925.58327,900
May 22, 201926.1226.1226.0326.0725.86334,500
May 21, 201926.1526.2526.1026.2526.04230,200
May 17, 201926.1526.2526.1426.1825.97133,000
May 16, 201926.1026.2626.1026.2326.02155,500
May 15, 201925.9226.0725.9026.0525.84209,000
May 14, 201925.9126.0325.8625.9925.78203,500
May 13, 201925.7125.8325.6925.8225.61272,500
May 10, 201925.9726.0625.7325.9825.77355,700
May 09, 201926.0626.1025.9126.0225.81298,500
May 08, 201926.0626.2226.0626.1525.94175,600
May 07, 201926.1226.1626.0126.0825.87328,700
May 06, 201926.0426.2926.0426.2826.07195,300
May 03, 201926.2326.3026.1926.3026.08135,900
May 02, 201926.2726.2926.1526.1525.94320,000
May 01, 201926.4326.4626.2926.2926.08284,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...