Canada markets close in 6 hours 7 minutes

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
27.600.00 (0.00%)
As of 9:51AM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov. 26, 202027.6127.6127.5927.6027.607,451
Nov. 25, 202027.5427.6027.4327.6027.60394,700
Nov. 24, 202027.4227.5927.3927.5227.52738,700
Nov. 23, 202027.1827.3027.1427.2227.22295,200
Nov. 20, 202026.9727.1526.9127.1127.11243,500
Nov. 19, 202026.8226.9526.7926.9426.94191,800
Nov. 18, 202027.0227.0526.8926.8926.89189,600
Nov. 17, 202026.7526.9926.7026.9826.98247,100
Nov. 16, 202026.7426.9026.6426.9026.90242,900
Nov. 13, 202026.5326.6526.5326.5626.56269,500
Nov. 12, 202026.7026.7226.3226.4026.40696,600
Nov. 11, 202026.5926.7326.5326.6926.69351,000
Nov. 10, 202026.2926.5026.2326.4426.44776,100
Nov. 09, 202027.0027.0026.2026.2026.20448,400
Nov. 06, 202026.0426.0525.8325.9225.92288,300
Nov. 05, 202025.8725.9725.8125.9225.92365,400
Nov. 04, 202025.5925.6325.3025.4525.45356,900
Nov. 03, 202025.1625.4225.1425.3725.37199,600
Nov. 02, 202024.9625.0224.7724.9724.97226,100
Oct. 30, 202024.8524.8824.5424.8024.80483,500
Oct. 29, 202024.8525.0324.6724.9324.93664,100
Oct. 28, 202025.1825.1924.7724.7824.78490,700
Oct. 27, 202025.5925.6125.4425.4825.48302,100
Oct. 26, 202025.7825.8025.4325.5625.56424,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...