Canada markets open in 2 hours 33 minutes

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

Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
25.72-0.22 (-0.85%)
At close: 3:58PM EDT
DateOpenHighLowClose*Adj Close**Volume
Jul. 31, 202025.9425.9625.5825.7225.72165,000
Jul. 30, 202025.6325.9425.5025.9425.941,047,700
Jul. 29, 202025.9025.9725.7425.9325.93108,800
Jul. 28, 202025.6725.7525.6025.6625.66217,400
Jul. 27, 202025.5625.7125.5025.7125.7171,400
Jul. 24, 202025.4025.4725.3525.4425.44164,200
Jul. 23, 202025.7125.7325.3925.4825.48312,300
Jul. 22, 202025.7125.7425.6425.7225.72140,800
Jul. 21, 202025.8925.9425.6925.7025.70520,300
Jul. 20, 202025.6225.7625.6225.7325.731,009,400
Jul. 17, 202025.5425.6625.4525.6525.65234,800
Jul. 16, 202025.4125.5525.3825.4725.47231,600
Jul. 15, 202025.4325.6525.4225.5325.531,446,600
Jul. 14, 202024.7825.3124.7625.3025.30720,200
Jul. 13, 202025.0925.2424.8324.8624.86337,600
Jul. 10, 202024.7824.9924.7224.9924.99343,600
Jul. 09, 202024.8624.9024.4724.7524.75437,200
Jul. 08, 202024.8124.9524.6724.8324.83310,700
Jul. 07, 202024.7824.9624.7524.7824.78458,200
Jul. 06, 202025.0425.0924.8524.9024.90327,200
Jul. 03, 202024.8224.8524.7124.7424.7461,100
Jul. 02, 202024.9725.1324.7924.7924.79726,100
Jun. 30, 202024.3524.7124.3424.6424.64400,100
Jun. 29, 202024.1924.4924.1124.4524.45414,000
Jun. 26, 202024.4124.4324.0724.0824.08266,300
Jun. 25, 202024.1724.5124.0624.5124.51710,100
Jun. 24, 202024.5224.5824.0124.2424.24391,800
Jun. 24, 20200.219 Dividend
Jun. 23, 202025.0525.1224.8424.9424.72427,300
Jun. 22, 202024.7324.8524.6824.8324.61303,000
Jun. 19, 202025.0025.0024.7024.7324.51633,700
Jun. 18, 202024.5724.8324.5324.7724.55945,700
Jun. 17, 202024.9224.9224.6424.6924.47810,900
Jun. 16, 202025.1225.1224.6924.8324.611,127,100
Jun. 15, 202023.9924.7023.8824.5624.34953,800
Jun. 12, 202024.6324.6724.1724.4224.21728,300
Jun. 11, 202024.5424.6224.0024.0623.85623,000
Jun. 10, 202025.3525.3724.9525.1024.88511,600
Jun. 09, 202025.3325.4125.2025.3125.091,108,800
Jun. 08, 202025.4925.5325.3225.5325.311,282,100
Jun. 05, 202025.1725.3725.1725.3425.122,133,400
Jun. 04, 202024.8424.9824.7624.8124.591,756,100
Jun. 03, 202024.7924.9724.7824.8824.66336,000
Jun. 02, 202024.4524.5924.4024.5924.37118,900
Jun. 01, 202024.2524.3924.2124.3324.12146,300
May 29, 202024.3224.3424.1024.2124.00437,700
May 28, 202024.4524.5124.3124.3724.16558,700
May 27, 202024.2424.3823.8524.3724.16359,700
May 26, 202024.2124.2324.0924.1723.96340,900
May 25, 202023.9624.0823.9124.0723.8697,800
May 22, 202023.7723.8323.6823.7823.57172,700
May 21, 202023.9223.9423.5923.7623.55332,900
May 20, 202023.9924.0223.8923.9223.71790,200
May 19, 202023.8623.8823.6423.7423.531,798,300
May 15, 202023.1223.3823.0823.3523.141,131,400
May 14, 202022.8623.2122.6323.1422.94654,800
May 13, 202023.6923.7522.9723.0922.89694,600
May 12, 202024.1224.1823.6823.6823.47418,400
May 11, 202023.7024.0923.6624.0723.86318,500
May 08, 202023.8623.8723.7223.8523.64264,100
May 07, 202023.8223.9223.5923.6323.42523,600
May 06, 202023.7323.7423.4923.6323.42677,300
May 05, 202023.7223.8123.5323.5923.38637,900
May 04, 202023.2223.4823.1523.4523.24626,800
May 01, 202023.2123.3523.1323.2823.08984,100
Apr. 30, 202024.0824.0823.5323.5623.35666,900
Apr. 29, 202023.9424.3023.8924.2424.03604,600
Apr. 28, 202023.5023.6523.3423.5423.33598,500
Apr. 27, 202023.0623.3222.9323.3023.10510,800
Apr. 24, 202022.7822.9822.6822.9522.75516,400
Apr. 23, 202022.8422.9722.6722.6922.49796,100
Apr. 22, 202022.6022.7822.4722.7522.55285,700
Apr. 21, 202022.4722.7722.1922.1922.00587,800
Apr. 20, 202022.4023.0822.4022.8822.68520,400
Apr. 17, 202022.4622.8622.4422.8422.64453,400
Apr. 16, 202022.3022.4022.0722.0921.90489,100
Apr. 15, 202022.2922.3822.1122.2322.03562,900
Apr. 14, 202022.7422.9722.4522.6822.481,795,000
Apr. 13, 202022.5922.6122.1022.3922.19849,400
Apr. 09, 202022.3922.8022.2922.5522.351,713,800
Apr. 08, 202021.8522.2221.6222.1521.961,272,700
Apr. 07, 202022.1522.3621.5721.6421.451,951,200
Apr. 06, 202021.2321.6321.1421.6021.41717,600
Apr. 03, 202020.8420.9420.3920.5920.412,171,400
Apr. 02, 202020.5621.0420.5620.8120.63618,900
Apr. 01, 202020.6420.8820.3620.4820.30600,600
Mar. 31, 202020.8921.5420.8021.1820.99786,800
Mar. 30, 202020.3120.7419.9520.7020.52871,500
Mar. 27, 202020.5520.5720.0520.1219.94971,900
Mar. 26, 202020.8321.5820.8321.1921.001,492,900
Mar. 25, 202020.0021.7019.8420.7520.571,174,400
Mar. 25, 20200.218 Dividend
Mar. 24, 202019.1620.1818.9920.1319.741,692,400
Mar. 23, 202018.9019.0317.9217.9717.621,740,600
Mar. 20, 202019.6520.3218.9419.0218.651,541,700
Mar. 19, 202018.6819.7218.2219.5019.121,075,900
Mar. 18, 202019.3320.0318.2518.9218.551,720,400
Mar. 17, 202020.1221.0019.7320.3219.928,647,400
Mar. 16, 202019.4020.5819.4019.7819.392,571,200
Mar. 13, 202021.2321.9020.2021.9021.473,698,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...