Canada markets open in 6 hours 47 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Jan 26, 202332.8432.9832.7432.9832.98310,400
Jan 25, 202332.7632.8532.5032.8032.80297,600
Jan 24, 202332.7632.8632.6332.8432.84369,500
Jan 23, 202332.7132.8532.6032.8432.84182,500
Jan 20, 202332.3732.6432.2832.6232.62206,000
Jan 19, 202332.3032.4732.2232.3732.37289,300
Jan 18, 202332.6332.8332.4232.4232.42408,300
Jan 17, 202332.5032.5732.4532.5332.53247,000
Jan 16, 202332.2832.5232.2532.4632.46176,300
Jan 13, 202332.0632.4332.0632.4032.40244,900
Jan 12, 202331.9832.1731.8232.1632.16451,300
Jan 11, 202331.7731.8831.6831.8831.88365,700
Jan 10, 202331.6231.6731.4331.6731.67254,500
Jan 09, 202331.6331.8031.5731.5831.58208,200
Jan 06, 202331.2331.5431.1331.5331.53183,400
Jan 05, 202331.0931.0930.8531.0531.05770,000
Jan 04, 202330.9631.2330.8731.1431.14354,100
Jan 03, 202331.0131.2630.8330.9330.93276,400
Dec 30, 202230.8730.9930.7430.8130.81296,500
Dec 29, 202230.7031.0230.7030.9930.99194,500
Dec 29, 20220.227 Dividend
Dec 28, 202231.1431.2330.8230.8530.62402,700
Dec 23, 202230.9531.2130.8931.2030.97252,800
Dec 22, 202231.1831.1830.6730.9430.71423,700
Dec 21, 202231.1131.3431.1131.3031.07395,500
Dec 20, 202230.7830.9930.6930.8830.65368,500
Dec 19, 202231.1231.1530.6230.7030.471,941,700
Dec 16, 202231.0831.1830.9631.0930.86586,700
Dec 15, 202231.5531.5631.2031.3431.11463,200
Dec 14, 202232.0532.0931.7431.7931.56827,600
Dec 13, 202232.5832.5831.8731.9931.75861,700
Dec 12, 202231.9331.9731.7831.9731.73351,200
Dec 09, 202231.9432.0831.8531.8631.63313,700
Dec 08, 202232.0232.0731.8631.9131.68503,400
Dec 07, 202231.9132.0831.8731.8931.66387,900
Dec 06, 202232.3432.4231.8631.9031.67269,100
Dec 05, 202232.6632.6732.2632.3132.07668,100
Dec 02, 202232.5432.8032.5032.7132.47199,900
Dec 01, 202232.7432.9532.7032.7732.53443,400
Nov 30, 202232.4632.6432.1432.6232.38378,200
Nov 29, 202232.3932.4232.2932.3632.12212,800
Nov 28, 202232.3932.5332.1932.2331.99441,000
Nov 25, 202232.4532.6032.4432.5132.27261,800
Nov 24, 202232.4232.5132.4032.4532.2176,100
Nov 23, 202232.1832.3732.1832.3532.11332,200
Nov 22, 202231.9632.2731.9632.2432.00251,100
Nov 21, 202231.7431.8631.5631.8431.61324,800
Nov 18, 202231.7831.8731.7031.8531.62184,000
Nov 17, 202231.5431.7031.4731.7031.47257,100
Nov 16, 202231.7531.8931.7131.8031.57370,200
Nov 15, 202232.0632.0631.7831.8731.64618,200
Nov 14, 202231.9832.0231.7531.7531.52290,300
Nov 11, 202231.9532.1131.8932.0231.78455,900
Nov 10, 202231.4731.9031.4331.8431.61413,100
Nov 09, 202231.1531.1930.8030.8030.57468,600
Nov 08, 202231.1531.4431.1031.3131.08287,400
Nov 07, 202231.1131.1530.9431.1330.90734,800
Nov 04, 202231.0431.1630.7330.9630.73709,900
Nov 03, 202230.4630.7730.3930.6330.40422,900
Nov 02, 202231.0031.3230.6830.6830.45787,700
Nov 01, 202231.2631.3631.0431.0930.86332,500
Oct 31, 202230.8831.0630.8830.9230.69573,700
Oct 28, 202230.7830.9930.6930.9930.76268,000
Oct 27, 202230.8531.0430.7430.7730.54268,300
Oct 26, 202230.3830.9230.3830.6830.45333,800
Oct 25, 202230.0230.3930.0230.3830.16268,000
Oct 24, 202230.0930.1529.8830.0929.87307,500
Oct 21, 202229.5030.0229.4429.9929.77584,000
Oct 20, 202229.7329.9629.4829.5529.33400,000
Oct 19, 202229.7629.8329.5529.7129.49365,300
Oct 18, 202230.1430.1429.6929.9129.69447,700
Oct 17, 202229.4929.8329.4929.6229.40696,200
Oct 14, 202229.7329.8529.1429.1628.95579,200
Oct 13, 202228.6029.6728.4429.5929.371,324,900
Oct 12, 202228.9129.0328.8428.9628.75474,600
Oct 11, 202229.1929.2928.9128.9828.77561,700
Oct 07, 202229.9829.9829.4629.5629.34527,200
Oct 06, 202230.4930.5230.0530.1929.971,155,300
Oct 05, 202230.5830.6630.3530.5730.35497,300
Oct 04, 202230.4630.8330.4630.7830.55496,900
Oct 03, 202229.5830.1329.5429.9929.77538,400
Sept 30, 202229.3129.6829.1929.2929.07746,500
Sept 29, 202229.4629.4629.0029.3029.08352,700
Sept 28, 202229.0829.7028.9929.6329.41508,600
Sept 27, 202229.3329.4328.9629.0828.87745,900
Sept 26, 202229.2529.5228.9929.0928.88738,300
Sept 23, 202229.7629.7929.1529.3329.11857,300
Sept 23, 20220.273 Dividend
Sept 22, 202230.8230.8630.3930.4329.94457,400
Sept 21, 202231.1831.2230.6930.6930.191,023,400
Sept 20, 202231.2031.2030.8231.0030.50369,000
Sept 19, 202230.7531.3130.7531.3130.80268,600
Sept 16, 202231.0331.0830.8631.0330.53363,300
Sept 15, 202231.4131.6431.2631.3030.79486,000
Sept 14, 202231.5231.6931.4431.5631.05540,100
Sept 13, 202231.5231.7331.3631.4230.911,694,500
Sept 12, 202231.8632.0331.8031.9731.45417,500
Sept 09, 202231.2931.6431.2931.6131.10331,600
Sept 08, 202230.6631.0330.6531.0330.53421,000
Sept 07, 202230.4230.8030.3530.7630.26248,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...