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

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

32.98

+0.18

(+0.55%)

At close: 03:59PM EST

Time Period:

Jan 27, 2022 - Jan 27, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 26, 2023	32.84	32.98	32.74	32.98	32.98	310,400
Jan 25, 2023	32.76	32.85	32.50	32.80	32.80	297,600
Jan 24, 2023	32.76	32.86	32.63	32.84	32.84	369,500
Jan 23, 2023	32.71	32.85	32.60	32.84	32.84	182,500
Jan 20, 2023	32.37	32.64	32.28	32.62	32.62	206,000
Jan 19, 2023	32.30	32.47	32.22	32.37	32.37	289,300
Jan 18, 2023	32.63	32.83	32.42	32.42	32.42	408,300
Jan 17, 2023	32.50	32.57	32.45	32.53	32.53	247,000
Jan 16, 2023	32.28	32.52	32.25	32.46	32.46	176,300
Jan 13, 2023	32.06	32.43	32.06	32.40	32.40	244,900
Jan 12, 2023	31.98	32.17	31.82	32.16	32.16	451,300
Jan 11, 2023	31.77	31.88	31.68	31.88	31.88	365,700
Jan 10, 2023	31.62	31.67	31.43	31.67	31.67	254,500
Jan 09, 2023	31.63	31.80	31.57	31.58	31.58	208,200
Jan 06, 2023	31.23	31.54	31.13	31.53	31.53	183,400
Jan 05, 2023	31.09	31.09	30.85	31.05	31.05	770,000
Jan 04, 2023	30.96	31.23	30.87	31.14	31.14	354,100
Jan 03, 2023	31.01	31.26	30.83	30.93	30.93	276,400
Dec 30, 2022	30.87	30.99	30.74	30.81	30.81	296,500
Dec 29, 2022	30.70	31.02	30.70	30.99	30.99	194,500
Dec 29, 2022	0.227 Dividend
Dec 28, 2022	31.14	31.23	30.82	30.85	30.62	402,700
Dec 23, 2022	30.95	31.21	30.89	31.20	30.97	252,800
Dec 22, 2022	31.18	31.18	30.67	30.94	30.71	423,700
Dec 21, 2022	31.11	31.34	31.11	31.30	31.07	395,500
Dec 20, 2022	30.78	30.99	30.69	30.88	30.65	368,500
Dec 19, 2022	31.12	31.15	30.62	30.70	30.47	1,941,700
Dec 16, 2022	31.08	31.18	30.96	31.09	30.86	586,700
Dec 15, 2022	31.55	31.56	31.20	31.34	31.11	463,200
Dec 14, 2022	32.05	32.09	31.74	31.79	31.56	827,600
Dec 13, 2022	32.58	32.58	31.87	31.99	31.75	861,700
Dec 12, 2022	31.93	31.97	31.78	31.97	31.73	351,200
Dec 09, 2022	31.94	32.08	31.85	31.86	31.63	313,700
Dec 08, 2022	32.02	32.07	31.86	31.91	31.68	503,400
Dec 07, 2022	31.91	32.08	31.87	31.89	31.66	387,900
Dec 06, 2022	32.34	32.42	31.86	31.90	31.67	269,100
Dec 05, 2022	32.66	32.67	32.26	32.31	32.07	668,100
Dec 02, 2022	32.54	32.80	32.50	32.71	32.47	199,900
Dec 01, 2022	32.74	32.95	32.70	32.77	32.53	443,400
Nov 30, 2022	32.46	32.64	32.14	32.62	32.38	378,200
Nov 29, 2022	32.39	32.42	32.29	32.36	32.12	212,800
Nov 28, 2022	32.39	32.53	32.19	32.23	31.99	441,000
Nov 25, 2022	32.45	32.60	32.44	32.51	32.27	261,800
Nov 24, 2022	32.42	32.51	32.40	32.45	32.21	76,100
Nov 23, 2022	32.18	32.37	32.18	32.35	32.11	332,200
Nov 22, 2022	31.96	32.27	31.96	32.24	32.00	251,100
Nov 21, 2022	31.74	31.86	31.56	31.84	31.61	324,800
Nov 18, 2022	31.78	31.87	31.70	31.85	31.62	184,000
Nov 17, 2022	31.54	31.70	31.47	31.70	31.47	257,100
Nov 16, 2022	31.75	31.89	31.71	31.80	31.57	370,200
Nov 15, 2022	32.06	32.06	31.78	31.87	31.64	618,200
Nov 14, 2022	31.98	32.02	31.75	31.75	31.52	290,300
Nov 11, 2022	31.95	32.11	31.89	32.02	31.78	455,900
Nov 10, 2022	31.47	31.90	31.43	31.84	31.61	413,100
Nov 09, 2022	31.15	31.19	30.80	30.80	30.57	468,600
Nov 08, 2022	31.15	31.44	31.10	31.31	31.08	287,400
Nov 07, 2022	31.11	31.15	30.94	31.13	30.90	734,800
Nov 04, 2022	31.04	31.16	30.73	30.96	30.73	709,900
Nov 03, 2022	30.46	30.77	30.39	30.63	30.40	422,900
Nov 02, 2022	31.00	31.32	30.68	30.68	30.45	787,700
Nov 01, 2022	31.26	31.36	31.04	31.09	30.86	332,500
Oct 31, 2022	30.88	31.06	30.88	30.92	30.69	573,700
Oct 28, 2022	30.78	30.99	30.69	30.99	30.76	268,000
Oct 27, 2022	30.85	31.04	30.74	30.77	30.54	268,300
Oct 26, 2022	30.38	30.92	30.38	30.68	30.45	333,800
Oct 25, 2022	30.02	30.39	30.02	30.38	30.16	268,000
Oct 24, 2022	30.09	30.15	29.88	30.09	29.87	307,500
Oct 21, 2022	29.50	30.02	29.44	29.99	29.77	584,000
Oct 20, 2022	29.73	29.96	29.48	29.55	29.33	400,000
Oct 19, 2022	29.76	29.83	29.55	29.71	29.49	365,300
Oct 18, 2022	30.14	30.14	29.69	29.91	29.69	447,700
Oct 17, 2022	29.49	29.83	29.49	29.62	29.40	696,200
Oct 14, 2022	29.73	29.85	29.14	29.16	28.95	579,200
Oct 13, 2022	28.60	29.67	28.44	29.59	29.37	1,324,900
Oct 12, 2022	28.91	29.03	28.84	28.96	28.75	474,600
Oct 11, 2022	29.19	29.29	28.91	28.98	28.77	561,700
Oct 07, 2022	29.98	29.98	29.46	29.56	29.34	527,200
Oct 06, 2022	30.49	30.52	30.05	30.19	29.97	1,155,300
Oct 05, 2022	30.58	30.66	30.35	30.57	30.35	497,300
Oct 04, 2022	30.46	30.83	30.46	30.78	30.55	496,900
Oct 03, 2022	29.58	30.13	29.54	29.99	29.77	538,400
Sept 30, 2022	29.31	29.68	29.19	29.29	29.07	746,500
Sept 29, 2022	29.46	29.46	29.00	29.30	29.08	352,700
Sept 28, 2022	29.08	29.70	28.99	29.63	29.41	508,600
Sept 27, 2022	29.33	29.43	28.96	29.08	28.87	745,900
Sept 26, 2022	29.25	29.52	28.99	29.09	28.88	738,300
Sept 23, 2022	29.76	29.79	29.15	29.33	29.11	857,300
Sept 23, 2022	0.273 Dividend
Sept 22, 2022	30.82	30.86	30.39	30.43	29.94	457,400
Sept 21, 2022	31.18	31.22	30.69	30.69	30.19	1,023,400
Sept 20, 2022	31.20	31.20	30.82	31.00	30.50	369,000
Sept 19, 2022	30.75	31.31	30.75	31.31	30.80	268,600
Sept 16, 2022	31.03	31.08	30.86	31.03	30.53	363,300
Sept 15, 2022	31.41	31.64	31.26	31.30	30.79	486,000
Sept 14, 2022	31.52	31.69	31.44	31.56	31.05	540,100
Sept 13, 2022	31.52	31.73	31.36	31.42	30.91	1,694,500
Sept 12, 2022	31.86	32.03	31.80	31.97	31.45	417,500
Sept 09, 2022	31.29	31.64	31.29	31.61	31.10	331,600
Sept 08, 2022	30.66	31.03	30.65	31.03	30.53	421,000
Sept 07, 2022	30.42	30.80	30.35	30.76	30.26	248,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,700.50+100.90(+0.49%)

S&P 5004,060.43+44.21(+1.10%)

DOW33,949.41+205.57(+0.61%)

CAD/USD0.7499-0.0007(-0.10%)

CRUDE OIL81.38+0.37(+0.46%)

BTC-CAD30,681.04-194.62(-0.63%)

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

S&P/TSX
20,700.50
+100.90(+0.49%)

S&P 500
4,060.43
+44.21(+1.10%)

DOW
33,949.41
+205.57(+0.61%)

CAD/USD
0.7499
-0.0007(-0.10%)

CRUDE OIL
81.38
+0.37(+0.46%)

BTC-CAD
30,681.04
-194.62(-0.63%)