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

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul. 31, 2020	25.94	25.96	25.58	25.72	25.72	165,000
Jul. 30, 2020	25.63	25.94	25.50	25.94	25.94	1,047,700
Jul. 29, 2020	25.90	25.97	25.74	25.93	25.93	108,800
Jul. 28, 2020	25.67	25.75	25.60	25.66	25.66	217,400
Jul. 27, 2020	25.56	25.71	25.50	25.71	25.71	71,400
Jul. 24, 2020	25.40	25.47	25.35	25.44	25.44	164,200
Jul. 23, 2020	25.71	25.73	25.39	25.48	25.48	312,300
Jul. 22, 2020	25.71	25.74	25.64	25.72	25.72	140,800
Jul. 21, 2020	25.89	25.94	25.69	25.70	25.70	520,300
Jul. 20, 2020	25.62	25.76	25.62	25.73	25.73	1,009,400
Jul. 17, 2020	25.54	25.66	25.45	25.65	25.65	234,800
Jul. 16, 2020	25.41	25.55	25.38	25.47	25.47	231,600
Jul. 15, 2020	25.43	25.65	25.42	25.53	25.53	1,446,600
Jul. 14, 2020	24.78	25.31	24.76	25.30	25.30	720,200
Jul. 13, 2020	25.09	25.24	24.83	24.86	24.86	337,600
Jul. 10, 2020	24.78	24.99	24.72	24.99	24.99	343,600
Jul. 09, 2020	24.86	24.90	24.47	24.75	24.75	437,200
Jul. 08, 2020	24.81	24.95	24.67	24.83	24.83	310,700
Jul. 07, 2020	24.78	24.96	24.75	24.78	24.78	458,200
Jul. 06, 2020	25.04	25.09	24.85	24.90	24.90	327,200
Jul. 03, 2020	24.82	24.85	24.71	24.74	24.74	61,100
Jul. 02, 2020	24.97	25.13	24.79	24.79	24.79	726,100
Jun. 30, 2020	24.35	24.71	24.34	24.64	24.64	400,100
Jun. 29, 2020	24.19	24.49	24.11	24.45	24.45	414,000
Jun. 26, 2020	24.41	24.43	24.07	24.08	24.08	266,300
Jun. 25, 2020	24.17	24.51	24.06	24.51	24.51	710,100
Jun. 24, 2020	24.52	24.58	24.01	24.24	24.24	391,800
Jun. 24, 2020	0.219 Dividend
Jun. 23, 2020	25.05	25.12	24.84	24.94	24.72	427,300
Jun. 22, 2020	24.73	24.85	24.68	24.83	24.61	303,000
Jun. 19, 2020	25.00	25.00	24.70	24.73	24.51	633,700
Jun. 18, 2020	24.57	24.83	24.53	24.77	24.55	945,700
Jun. 17, 2020	24.92	24.92	24.64	24.69	24.47	810,900
Jun. 16, 2020	25.12	25.12	24.69	24.83	24.61	1,127,100
Jun. 15, 2020	23.99	24.70	23.88	24.56	24.34	953,800
Jun. 12, 2020	24.63	24.67	24.17	24.42	24.21	728,300
Jun. 11, 2020	24.54	24.62	24.00	24.06	23.85	623,000
Jun. 10, 2020	25.35	25.37	24.95	25.10	24.88	511,600
Jun. 09, 2020	25.33	25.41	25.20	25.31	25.09	1,108,800
Jun. 08, 2020	25.49	25.53	25.32	25.53	25.31	1,282,100
Jun. 05, 2020	25.17	25.37	25.17	25.34	25.12	2,133,400
Jun. 04, 2020	24.84	24.98	24.76	24.81	24.59	1,756,100
Jun. 03, 2020	24.79	24.97	24.78	24.88	24.66	336,000
Jun. 02, 2020	24.45	24.59	24.40	24.59	24.37	118,900
Jun. 01, 2020	24.25	24.39	24.21	24.33	24.12	146,300
May 29, 2020	24.32	24.34	24.10	24.21	24.00	437,700
May 28, 2020	24.45	24.51	24.31	24.37	24.16	558,700
May 27, 2020	24.24	24.38	23.85	24.37	24.16	359,700
May 26, 2020	24.21	24.23	24.09	24.17	23.96	340,900
May 25, 2020	23.96	24.08	23.91	24.07	23.86	97,800
May 22, 2020	23.77	23.83	23.68	23.78	23.57	172,700
May 21, 2020	23.92	23.94	23.59	23.76	23.55	332,900
May 20, 2020	23.99	24.02	23.89	23.92	23.71	790,200
May 19, 2020	23.86	23.88	23.64	23.74	23.53	1,798,300
May 15, 2020	23.12	23.38	23.08	23.35	23.14	1,131,400
May 14, 2020	22.86	23.21	22.63	23.14	22.94	654,800
May 13, 2020	23.69	23.75	22.97	23.09	22.89	694,600
May 12, 2020	24.12	24.18	23.68	23.68	23.47	418,400
May 11, 2020	23.70	24.09	23.66	24.07	23.86	318,500
May 08, 2020	23.86	23.87	23.72	23.85	23.64	264,100
May 07, 2020	23.82	23.92	23.59	23.63	23.42	523,600
May 06, 2020	23.73	23.74	23.49	23.63	23.42	677,300
May 05, 2020	23.72	23.81	23.53	23.59	23.38	637,900
May 04, 2020	23.22	23.48	23.15	23.45	23.24	626,800
May 01, 2020	23.21	23.35	23.13	23.28	23.08	984,100
Apr. 30, 2020	24.08	24.08	23.53	23.56	23.35	666,900
Apr. 29, 2020	23.94	24.30	23.89	24.24	24.03	604,600
Apr. 28, 2020	23.50	23.65	23.34	23.54	23.33	598,500
Apr. 27, 2020	23.06	23.32	22.93	23.30	23.10	510,800
Apr. 24, 2020	22.78	22.98	22.68	22.95	22.75	516,400
Apr. 23, 2020	22.84	22.97	22.67	22.69	22.49	796,100
Apr. 22, 2020	22.60	22.78	22.47	22.75	22.55	285,700
Apr. 21, 2020	22.47	22.77	22.19	22.19	22.00	587,800
Apr. 20, 2020	22.40	23.08	22.40	22.88	22.68	520,400
Apr. 17, 2020	22.46	22.86	22.44	22.84	22.64	453,400
Apr. 16, 2020	22.30	22.40	22.07	22.09	21.90	489,100
Apr. 15, 2020	22.29	22.38	22.11	22.23	22.03	562,900
Apr. 14, 2020	22.74	22.97	22.45	22.68	22.48	1,795,000
Apr. 13, 2020	22.59	22.61	22.10	22.39	22.19	849,400
Apr. 09, 2020	22.39	22.80	22.29	22.55	22.35	1,713,800
Apr. 08, 2020	21.85	22.22	21.62	22.15	21.96	1,272,700
Apr. 07, 2020	22.15	22.36	21.57	21.64	21.45	1,951,200
Apr. 06, 2020	21.23	21.63	21.14	21.60	21.41	717,600
Apr. 03, 2020	20.84	20.94	20.39	20.59	20.41	2,171,400
Apr. 02, 2020	20.56	21.04	20.56	20.81	20.63	618,900
Apr. 01, 2020	20.64	20.88	20.36	20.48	20.30	600,600
Mar. 31, 2020	20.89	21.54	20.80	21.18	20.99	786,800
Mar. 30, 2020	20.31	20.74	19.95	20.70	20.52	871,500
Mar. 27, 2020	20.55	20.57	20.05	20.12	19.94	971,900
Mar. 26, 2020	20.83	21.58	20.83	21.19	21.00	1,492,900
Mar. 25, 2020	20.00	21.70	19.84	20.75	20.57	1,174,400
Mar. 25, 2020	0.218 Dividend
Mar. 24, 2020	19.16	20.18	18.99	20.13	19.74	1,692,400
Mar. 23, 2020	18.90	19.03	17.92	17.97	17.62	1,740,600
Mar. 20, 2020	19.65	20.32	18.94	19.02	18.65	1,541,700
Mar. 19, 2020	18.68	19.72	18.22	19.50	19.12	1,075,900
Mar. 18, 2020	19.33	20.03	18.25	18.92	18.55	1,720,400
Mar. 17, 2020	20.12	21.00	19.73	20.32	19.92	8,647,400
Mar. 16, 2020	19.40	20.58	19.40	19.78	19.39	2,571,200
Mar. 13, 2020	21.23	21.90	20.20	21.90	21.47	3,698,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX16,169.20-130.10(-0.80%)

S&P 5003,294.61+23.49(+0.72%)

DOW26,664.40+236.10(+0.89%)

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

S&P/TSX
16,169.20
-130.10(-0.80%)

S&P 500
3,294.61
+23.49(+0.72%)

DOW
26,664.40
+236.10(+0.89%)