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

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

31.00+0.29 (+0.94%)

At close: 3:59PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 07, 2021	30.77	31.04	30.77	31.00	31.00	250,600
May 06, 2021	30.79	30.79	30.55	30.71	30.71	301,400
May 05, 2021	30.72	30.80	30.61	30.75	30.75	310,200
May 04, 2021	30.61	30.63	30.34	30.55	30.55	424,900
May 03, 2021	30.62	30.70	30.60	30.60	30.60	313,600
Apr. 30, 2021	30.50	30.62	30.39	30.43	30.43	313,300
Apr. 29, 2021	30.95	30.95	30.60	30.68	30.68	311,800
Apr. 28, 2021	30.62	30.88	30.62	30.81	30.81	256,000
Apr. 27, 2021	30.58	30.63	30.44	30.53	30.53	216,700
Apr. 26, 2021	30.42	30.55	30.41	30.50	30.50	338,100
Apr. 23, 2021	30.34	30.45	30.28	30.42	30.42	284,000
Apr. 22, 2021	30.49	30.49	30.24	30.30	30.30	440,800
Apr. 21, 2021	30.28	30.49	30.28	30.49	30.49	510,900
Apr. 20, 2021	30.40	30.42	30.18	30.27	30.27	593,800
Apr. 19, 2021	30.76	30.80	30.51	30.56	30.56	428,300
Apr. 16, 2021	30.85	30.85	30.70	30.80	30.80	243,000
Apr. 15, 2021	30.66	30.77	30.62	30.77	30.77	278,500
Apr. 14, 2021	30.65	30.73	30.49	30.51	30.51	314,600
Apr. 13, 2021	30.60	30.64	30.52	30.55	30.55	284,100
Apr. 12, 2021	30.57	30.63	30.49	30.56	30.56	353,300
Apr. 09, 2021	30.53	30.60	30.48	30.59	30.59	204,800
Apr. 08, 2021	30.48	30.59	30.37	30.59	30.59	344,500
Apr. 07, 2021	30.42	30.49	30.37	30.43	30.43	379,400
Apr. 06, 2021	30.34	30.45	30.30	30.38	30.38	332,300
Apr. 05, 2021	30.31	30.34	30.24	30.27	30.27	424,000
Apr. 01, 2021	29.94	30.19	29.91	30.18	30.18	403,900
Mar. 31, 2021	29.78	29.86	29.70	29.71	29.71	280,300
Mar. 30, 2021	29.63	29.77	29.58	29.74	29.74	215,500
Mar. 29, 2021	29.72	29.79	29.56	29.73	29.73	403,100
Mar. 26, 2021	29.66	29.80	29.54	29.80	29.80	240,100
Mar. 25, 2021	29.51	29.65	29.30	29.62	29.62	419,700
Mar. 25, 2021	0.202 Dividend
Mar. 24, 2021	29.97	30.03	29.77	29.78	29.58	237,700
Mar. 23, 2021	30.03	30.07	29.79	29.85	29.65	324,800
Mar. 22, 2021	30.07	30.12	30.00	30.07	29.87	255,900
Mar. 19, 2021	30.10	30.18	29.92	30.11	29.91	293,100
Mar. 18, 2021	30.25	30.35	30.07	30.12	29.92	307,900
Mar. 17, 2021	30.12	30.42	30.07	30.31	30.10	348,300
Mar. 16, 2021	30.33	30.33	30.12	30.14	29.94	341,000
Mar. 15, 2021	30.22	30.29	30.04	30.27	30.06	286,000
Mar. 12, 2021	30.01	30.12	29.92	30.11	29.91	500,000
Mar. 11, 2021	30.05	30.15	30.00	30.08	29.88	232,400
Mar. 10, 2021	29.87	29.96	29.71	29.84	29.64	271,400
Mar. 09, 2021	29.66	29.86	29.63	29.67	29.47	671,700
Mar. 08, 2021	29.39	29.69	29.28	29.45	29.25	768,500
Mar. 05, 2021	29.14	29.39	28.73	29.34	29.14	979,300
Mar. 04, 2021	29.17	29.30	28.66	28.93	28.73	1,024,100
Mar. 03, 2021	29.40	29.41	29.13	29.22	29.02	570,700
Mar. 02, 2021	29.27	29.46	29.19	29.37	29.17	547,800
Mar. 01, 2021	29.15	29.29	29.10	29.21	29.01	569,900
Feb. 26, 2021	29.03	29.08	28.61	28.76	28.56	725,400
Feb. 25, 2021	29.46	29.56	28.95	29.05	28.85	555,800
Feb. 24, 2021	29.25	29.59	29.09	29.47	29.27	521,300
Feb. 23, 2021	29.17	29.30	28.77	29.22	29.02	405,500
Feb. 22, 2021	29.25	29.45	29.25	29.37	29.17	323,400
Feb. 19, 2021	29.21	29.32	29.13	29.31	29.11	189,300
Feb. 18, 2021	29.27	29.28	29.03	29.12	28.92	207,200
Feb. 17, 2021	29.23	29.32	29.10	29.29	29.09	392,400
Feb. 16, 2021	29.51	29.61	29.41	29.47	29.27	376,700
Feb. 12, 2021	29.30	29.42	29.24	29.41	29.21	202,300
Feb. 11, 2021	29.45	29.46	29.20	29.30	29.10	161,700
Feb. 10, 2021	29.45	29.51	29.15	29.39	29.19	207,400
Feb. 09, 2021	29.25	29.35	29.20	29.31	29.11	415,500
Feb. 08, 2021	29.05	29.20	29.05	29.20	29.00	216,300
Feb. 05, 2021	28.88	28.92	28.79	28.89	28.69	152,600
Feb. 04, 2021	28.62	28.79	28.56	28.74	28.55	164,100
Feb. 03, 2021	28.51	28.55	28.39	28.54	28.35	183,800
Feb. 02, 2021	28.28	28.50	28.28	28.48	28.29	202,400
Feb. 01, 2021	27.97	28.22	27.86	28.19	28.00	211,100
Jan. 29, 2021	28.01	28.10	27.54	27.65	27.46	556,400
Jan. 28, 2021	27.97	28.20	27.89	28.10	27.91	299,200
Jan. 27, 2021	28.13	28.14	27.72	27.75	27.56	384,300
Jan. 26, 2021	28.56	28.56	28.30	28.31	28.12	296,200
Jan. 25, 2021	28.39	28.54	28.23	28.50	28.31	269,300
Jan. 22, 2021	28.34	28.43	28.30	28.39	28.20	234,700
Jan. 21, 2021	28.67	28.67	28.43	28.50	28.31	320,000
Jan. 20, 2021	28.66	28.67	28.49	28.65	28.46	683,400
Jan. 19, 2021	28.63	28.65	28.49	28.56	28.37	324,300
Jan. 18, 2021	28.44	28.58	28.44	28.55	28.36	123,800
Jan. 15, 2021	28.53	28.57	28.34	28.47	28.28	253,400
Jan. 14, 2021	28.59	28.67	28.54	28.54	28.35	351,000
Jan. 13, 2021	28.64	28.64	28.46	28.53	28.34	302,100
Jan. 12, 2021	28.57	28.62	28.45	28.57	28.38	399,700
Jan. 11, 2021	28.51	28.66	28.50	28.51	28.32	476,900
Jan. 08, 2021	28.71	28.71	28.51	28.66	28.47	534,100
Jan. 07, 2021	28.51	28.68	28.46	28.65	28.46	356,700
Jan. 06, 2021	28.17	28.48	28.15	28.32	28.13	304,100
Jan. 05, 2021	27.87	28.11	27.87	28.11	27.92	447,500
Jan. 04, 2021	27.95	27.97	27.65	27.83	27.64	372,000
Dec. 31, 2020	27.83	27.88	27.67	27.67	27.48	361,300
Dec. 30, 2020	27.97	27.99	27.85	27.88	27.69	303,100
Dec. 30, 2020	0.192 Dividend
Dec. 29, 2020	28.14	28.20	27.97	28.02	27.64	286,000
Dec. 24, 2020	28.05	28.17	28.05	28.15	27.77	171,300
Dec. 23, 2020	28.08	28.18	28.08	28.08	27.70	405,300
Dec. 22, 2020	28.00	28.05	27.90	28.02	27.64	172,600
Dec. 21, 2020	27.72	27.95	27.63	27.95	27.57	332,700
Dec. 18, 2020	28.22	28.22	27.97	27.97	27.59	383,900
Dec. 17, 2020	28.18	28.22	28.11	28.19	27.81	276,200
Dec. 16, 2020	28.03	28.07	27.90	28.04	27.66	264,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX19,472.74+181.74(+0.94%)

S&P 5004,232.60+30.98(+0.74%)

DOW34,777.76+229.26(+0.66%)

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

S&P/TSX
19,472.74
+181.74(+0.94%)

S&P 500
4,232.60
+30.98(+0.74%)

DOW
34,777.76
+229.26(+0.66%)