Canada markets closed

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
33.89-0.03 (-0.09%)
At close: 03:59PM EST
Time Period:
Feb 20, 2023 - Feb 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 20, 202433.9033.9733.8233.8933.89198,464
Feb 16, 202433.8834.0433.8533.9233.92148,700
Feb 15, 202433.4333.9033.4233.8833.88525,400
Feb 14, 202433.0933.3433.0633.3433.34333,500
Feb 13, 202433.1833.2232.6532.8532.85242,800
Feb 12, 202433.5633.7433.5233.6133.61155,100
Feb 09, 202433.4233.5533.3433.5233.52151,200
Feb 08, 202433.4333.4833.1833.3733.37189,000
Feb 07, 202433.4433.5033.3733.4633.4696,400
Feb 06, 202433.3133.4733.3133.4433.44149,800
Feb 05, 202433.5433.5533.2233.3033.30261,300
Feb 02, 202433.6733.6733.4033.6433.64240,100
Feb 01, 202433.6733.8033.5033.6933.69275,500
Jan 31, 202433.8333.9033.5233.5633.56523,400
Jan 30, 202433.7633.9033.6633.8533.85158,300
Jan 29, 202433.6333.8433.5233.8133.81265,500
Jan 26, 202433.6333.7133.6033.6833.68107,500
Jan 25, 202433.6233.6733.5233.6633.66257,400
Jan 24, 202433.7133.7233.5133.5333.53534,100
Jan 23, 202433.4033.5433.4033.5233.52173,600
Jan 22, 202433.3833.4233.2233.3533.35358,200
Jan 19, 202433.0933.3232.9433.3133.31210,000
Jan 18, 202433.0633.1332.9333.0733.07320,900
Jan 17, 202433.1533.1732.8232.9832.98234,800
Jan 16, 202433.4033.4533.2133.3633.36224,000
Jan 15, 202433.3933.5933.3533.5733.57170,000
Jan 12, 202433.4833.6833.3933.4333.43192,800
Jan 11, 202433.4333.5033.1033.3333.33139,000
Jan 10, 202433.4133.5133.4133.4333.43196,700
Jan 09, 202433.5033.5033.2633.4333.43152,600
Jan 08, 202433.2233.5633.2233.5533.55167,000
Jan 05, 202433.1933.4633.1833.3333.33321,100
Jan 04, 202433.1533.3533.1133.2433.24230,200
Jan 03, 202433.0333.2632.9733.1633.16281,300
Jan 02, 202433.2733.3333.1633.2433.24278,300
Dec 29, 202333.3433.3733.1933.3733.37103,000
Dec 28, 202333.3833.4633.3033.3233.32196,900
Dec 28, 20230.188 Dividend
Dec 27, 202333.4433.7233.4433.6033.41206,400
Dec 22, 202333.2933.4733.2933.3733.18185,900
Dec 21, 202333.1133.2633.0533.2033.01135,800
Dec 20, 202333.3333.3932.9232.9332.75359,100
Dec 19, 202333.0033.3332.9933.3133.12266,200
Dec 18, 202332.9333.0432.9132.9732.79251,300
Dec 15, 202333.1733.2132.7732.8132.63291,000
Dec 14, 202333.1433.3033.1133.2233.03274,200
Dec 13, 202332.3032.9532.1732.9532.77370,100
Dec 12, 202332.3632.4032.2032.3232.14268,200
Dec 11, 202332.4132.4532.2732.4532.27212,700
Dec 08, 202332.3832.5432.3732.4732.29130,600
Dec 07, 202332.4632.4632.3232.3832.20161,000
Dec 06, 202332.6132.7032.3632.3632.18285,000
Dec 05, 202332.5232.6432.4832.5232.34296,700
Dec 04, 202332.5232.6632.4432.5732.39213,400
Dec 01, 202332.2232.6432.2232.6332.45189,800
Nov 30, 202332.2232.3032.0932.3032.12207,700
Nov 29, 202332.0232.1431.9632.0931.91179,700
Nov 28, 202331.8332.0031.7431.9531.77377,000
Nov 27, 202332.0432.0531.9231.9431.76218,700
Nov 24, 202332.0032.1232.0032.0431.86120,700
Nov 23, 202331.9932.1631.9932.0831.9049,300
Nov 22, 202332.0532.1231.9632.0631.88342,300
Nov 21, 202332.2032.3032.0432.0631.88195,600
Nov 20, 202332.1332.2832.0832.2532.07192,600
Nov 17, 202332.0132.1932.0132.1431.96170,600
Nov 16, 202331.9032.0031.8231.9631.78232,600
Nov 15, 202331.9632.0931.9131.9431.76390,300
Nov 14, 202331.6831.9731.6831.9031.72318,200
Nov 13, 202331.2931.4931.2431.3931.21392,200
Nov 10, 202331.2231.3031.0631.2931.11200,900
Nov 09, 202331.2731.5031.1731.1931.02661,300
Nov 08, 202331.1631.2731.0231.0830.91190,200
Nov 07, 202331.3231.3231.1031.1731.00212,500
Nov 06, 202331.6231.7031.3731.4431.26163,400
Nov 03, 202331.3931.6731.3731.5731.39327,100
Nov 02, 202330.7231.2730.7231.2531.08261,700
Nov 01, 202330.1430.3730.1030.3730.20359,600
Oct 31, 202330.0930.1229.9730.0529.88191,000
Oct 30, 202329.9630.1729.8630.0329.86211,000
Oct 27, 202330.0630.1029.7529.8329.66416,200
Oct 26, 202330.0630.2029.9330.0329.86248,700
Oct 25, 202330.1330.3730.0630.1429.97195,500
Oct 24, 202330.3230.4330.1330.2030.03176,800
Oct 23, 202330.1930.5030.1230.2930.12199,200
Oct 20, 202330.6530.7030.3930.4030.23195,300
Oct 19, 202330.8930.9830.7230.7630.59246,400
Oct 18, 202331.2331.2630.8930.9330.76139,100
Oct 17, 202331.0331.4231.0331.3131.13203,100
Oct 16, 202331.0331.2330.9031.1931.02109,300
Oct 13, 202331.2231.2530.9030.9430.77217,400
Oct 12, 202331.2831.3030.8531.0030.83203,000
Oct 11, 202331.0831.2731.0631.2531.08292,100
Oct 10, 202330.8931.1130.8430.9930.82391,400
Oct 06, 202330.3630.6530.0530.6030.43375,900
Oct 05, 202330.2030.4530.2030.4330.26113,300
Oct 04, 202330.1830.2629.9330.2330.06197,100
Oct 03, 202330.3830.3930.1130.2230.05704,000
Oct 02, 202331.0131.0130.4230.4830.31437,700
Sept 29, 202331.3131.3231.0331.0430.87245,200
Sept 28, 202330.8031.1630.8031.0930.92166,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...