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

Toronto - Toronto Delayed Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov. 21, 201927.1427.1727.0427.1227.1286,700
Nov. 20, 201927.0427.1827.0427.1327.13677,400
Nov. 19, 201927.1627.1627.0627.1327.13252,700
Nov. 18, 201927.1027.1527.1027.1427.1481,900
Nov. 15, 201927.0727.1627.0727.1527.1594,000
Nov. 14, 201927.0527.0727.0127.0727.07102,100
Nov. 13, 201926.9027.0726.9027.0327.03187,700
Nov. 12, 201926.9226.9726.9126.9526.95140,200
Nov. 11, 201926.8226.9226.8026.8926.89105,300
Nov. 08, 201926.7526.9026.7426.8826.88225,700
Nov. 07, 201926.7926.8226.7626.7726.77590,500
Nov. 06, 201926.6026.7226.5626.6726.67135,000
Nov. 05, 201926.5526.6026.5526.5726.57234,100
Nov. 04, 201926.5426.5826.5226.5426.54147,100
Nov. 01, 201926.3426.4626.3426.4426.4483,100
Oct. 31, 201926.2626.2626.1526.2626.26169,300
Oct. 30, 201926.1526.3026.0926.3026.30222,200
Oct. 29, 201926.0026.2026.0026.1526.15130,600
Oct. 28, 201926.1726.1926.0926.0926.0978,200
Oct. 25, 201926.0526.1526.0526.1326.1379,100
Oct. 24, 201926.0926.1326.0126.0726.07253,000
Oct. 23, 201926.0526.0925.9726.0126.0161,700
Oct. 22, 201926.1926.2326.0926.1026.10210,800
Oct. 21, 201926.1126.1626.1126.1226.12106,900
Oct. 18, 201926.1826.1926.0526.0626.06100,000
Oct. 17, 201926.1726.2026.1026.1426.14118,700
Oct. 16, 201926.1626.1726.1126.1326.13127,300
Oct. 15, 201926.1626.2626.1226.1226.12296,600
Oct. 11, 201926.2326.2926.1026.1026.10460,800
Oct. 10, 201926.0526.1726.0226.1426.14733,700
Oct. 09, 201926.0126.1025.9526.0626.06733,200
Oct. 08, 201926.0326.0525.8825.9125.91263,400
Oct. 07, 201926.1126.1926.0626.1026.10179,500
Oct. 04, 201926.0526.1626.0226.1626.16180,700
Oct. 03, 201925.9026.0425.7626.0426.04700,000
Oct. 02, 201926.0826.0925.7925.9625.96523,200
Oct. 01, 201926.5426.5626.1326.1526.15885,300
Sep. 30, 201926.5226.5926.4926.4926.49345,700
Sep. 27, 201926.6526.6526.4726.5226.52628,500
Sep. 26, 201926.6626.6726.5926.6526.65301,400
Sep. 25, 201926.6426.6626.5526.6526.65204,500
Sep. 24, 201926.7826.8526.6226.6526.65650,300
Sep. 24, 20190.219 Dividend
Sep. 23, 201927.0027.0226.9526.9926.77486,800
Sep. 20, 201927.0527.1126.9827.0226.80260,000
Sep. 19, 201926.9327.0526.9326.9826.76104,100
Sep. 18, 201926.9226.9526.7826.8926.67239,100
Sep. 17, 201926.8026.9726.7726.9226.70191,700
Sep. 16, 201926.7626.8226.7326.7826.56191,800
Sep. 13, 201926.6826.8026.6826.7126.49120,800
Sep. 12, 201926.5726.7026.5326.6226.40231,600
Sep. 11, 201926.4726.5726.4626.5526.33140,600
Sep. 10, 201926.3326.4426.3126.4426.23382,100
Sep. 09, 201926.4726.5026.3126.3826.17207,200
Sep. 06, 201926.4526.4926.4026.4226.21271,200
Sep. 05, 201926.3726.5226.3526.4826.27766,300
Sep. 04, 201926.3226.4326.2626.2826.07284,900
Sep. 03, 201926.1726.2626.0926.1825.97395,000
Aug. 30, 201926.2226.2726.1626.2626.05287,400
Aug. 29, 201926.1226.2026.1026.1725.96134,800
Aug. 28, 201925.8126.0025.8125.9725.76102,600
Aug. 27, 201925.7625.8425.7425.8325.62102,800
Aug. 26, 201925.7525.8025.6525.7225.51229,200
Aug. 23, 201925.8425.8525.5325.6025.39211,100
Aug. 22, 201926.0226.0525.9125.9325.72101,900
Aug. 21, 201925.9226.0225.9225.9925.78141,000
Aug. 20, 201925.9925.9925.8425.8725.6686,100
Aug. 19, 201925.8826.0425.8626.0125.80162,600
Aug. 16, 201925.7225.7825.6025.7625.55507,700
Aug. 15, 201925.5725.6325.4625.5425.33317,000
Aug. 14, 201925.8525.9225.5625.5925.38288,000
Aug. 13, 201925.8826.1025.8826.0525.84357,200
Aug. 12, 201925.9526.0425.8325.8825.67140,900
Aug. 09, 201926.0926.1825.9926.0325.82835,100
Aug. 08, 201925.9826.1725.9726.1325.92152,800
Aug. 07, 201925.6325.9525.6025.9225.71197,800
Aug. 06, 201925.5525.8125.4925.7325.52375,600
Aug. 02, 201926.0926.1225.8325.9325.72146,300
Aug. 01, 201926.1126.3026.0826.1125.90187,100
Jul. 31, 201926.2126.2525.9526.1425.93190,300
Jul. 30, 201926.1826.2426.1626.2426.03129,400
Jul. 29, 201926.3626.3726.2426.2726.06209,600
Jul. 26, 201926.3226.3726.3226.3326.1277,000
Jul. 25, 201926.4626.4726.2126.2526.0474,500
Jul. 24, 201926.3726.4726.3326.4626.25107,800
Jul. 23, 201926.3826.4126.3126.3826.17131,300
Jul. 22, 201926.2726.3126.2626.2926.08126,000
Jul. 19, 201926.3226.3726.2426.2426.0362,100
Jul. 18, 201926.2126.2826.1726.2626.0567,900
Jul. 17, 201926.2726.3126.2126.2326.0296,600
Jul. 16, 201926.2626.2926.2226.2626.05535,900
Jul. 15, 201926.2526.2926.2226.2826.07433,100
Jul. 12, 201926.3126.3126.2226.2526.04176,200
Jul. 11, 201926.3726.3726.2926.3226.11107,200
Jul. 10, 201926.3826.4826.3026.3626.1599,600
Jul. 09, 201926.1526.3326.1326.3226.11112,100
Jul. 08, 201926.2326.2326.1826.2025.99128,600
Jul. 05, 201926.2926.3126.1926.3126.10156,700
Jul. 04, 201926.3626.3926.3326.3826.1720,900
Jul. 03, 201926.2226.3726.2226.3626.1566,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...