Canada markets open in 6 hours 29 minutes

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
31.00+0.29 (+0.94%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 07, 202130.7731.0430.7731.0031.00250,600
May 06, 202130.7930.7930.5530.7130.71301,400
May 05, 202130.7230.8030.6130.7530.75310,200
May 04, 202130.6130.6330.3430.5530.55424,900
May 03, 202130.6230.7030.6030.6030.60313,600
Apr. 30, 202130.5030.6230.3930.4330.43313,300
Apr. 29, 202130.9530.9530.6030.6830.68311,800
Apr. 28, 202130.6230.8830.6230.8130.81256,000
Apr. 27, 202130.5830.6330.4430.5330.53216,700
Apr. 26, 202130.4230.5530.4130.5030.50338,100
Apr. 23, 202130.3430.4530.2830.4230.42284,000
Apr. 22, 202130.4930.4930.2430.3030.30440,800
Apr. 21, 202130.2830.4930.2830.4930.49510,900
Apr. 20, 202130.4030.4230.1830.2730.27593,800
Apr. 19, 202130.7630.8030.5130.5630.56428,300
Apr. 16, 202130.8530.8530.7030.8030.80243,000
Apr. 15, 202130.6630.7730.6230.7730.77278,500
Apr. 14, 202130.6530.7330.4930.5130.51314,600
Apr. 13, 202130.6030.6430.5230.5530.55284,100
Apr. 12, 202130.5730.6330.4930.5630.56353,300
Apr. 09, 202130.5330.6030.4830.5930.59204,800
Apr. 08, 202130.4830.5930.3730.5930.59344,500
Apr. 07, 202130.4230.4930.3730.4330.43379,400
Apr. 06, 202130.3430.4530.3030.3830.38332,300
Apr. 05, 202130.3130.3430.2430.2730.27424,000
Apr. 01, 202129.9430.1929.9130.1830.18403,900
Mar. 31, 202129.7829.8629.7029.7129.71280,300
Mar. 30, 202129.6329.7729.5829.7429.74215,500
Mar. 29, 202129.7229.7929.5629.7329.73403,100
Mar. 26, 202129.6629.8029.5429.8029.80240,100
Mar. 25, 202129.5129.6529.3029.6229.62419,700
Mar. 25, 20210.202 Dividend
Mar. 24, 202129.9730.0329.7729.7829.58237,700
Mar. 23, 202130.0330.0729.7929.8529.65324,800
Mar. 22, 202130.0730.1230.0030.0729.87255,900
Mar. 19, 202130.1030.1829.9230.1129.91293,100
Mar. 18, 202130.2530.3530.0730.1229.92307,900
Mar. 17, 202130.1230.4230.0730.3130.10348,300
Mar. 16, 202130.3330.3330.1230.1429.94341,000
Mar. 15, 202130.2230.2930.0430.2730.06286,000
Mar. 12, 202130.0130.1229.9230.1129.91500,000
Mar. 11, 202130.0530.1530.0030.0829.88232,400
Mar. 10, 202129.8729.9629.7129.8429.64271,400
Mar. 09, 202129.6629.8629.6329.6729.47671,700
Mar. 08, 202129.3929.6929.2829.4529.25768,500
Mar. 05, 202129.1429.3928.7329.3429.14979,300
Mar. 04, 202129.1729.3028.6628.9328.731,024,100
Mar. 03, 202129.4029.4129.1329.2229.02570,700
Mar. 02, 202129.2729.4629.1929.3729.17547,800
Mar. 01, 202129.1529.2929.1029.2129.01569,900
Feb. 26, 202129.0329.0828.6128.7628.56725,400
Feb. 25, 202129.4629.5628.9529.0528.85555,800
Feb. 24, 202129.2529.5929.0929.4729.27521,300
Feb. 23, 202129.1729.3028.7729.2229.02405,500
Feb. 22, 202129.2529.4529.2529.3729.17323,400
Feb. 19, 202129.2129.3229.1329.3129.11189,300
Feb. 18, 202129.2729.2829.0329.1228.92207,200
Feb. 17, 202129.2329.3229.1029.2929.09392,400
Feb. 16, 202129.5129.6129.4129.4729.27376,700
Feb. 12, 202129.3029.4229.2429.4129.21202,300
Feb. 11, 202129.4529.4629.2029.3029.10161,700
Feb. 10, 202129.4529.5129.1529.3929.19207,400
Feb. 09, 202129.2529.3529.2029.3129.11415,500
Feb. 08, 202129.0529.2029.0529.2029.00216,300
Feb. 05, 202128.8828.9228.7928.8928.69152,600
Feb. 04, 202128.6228.7928.5628.7428.55164,100
Feb. 03, 202128.5128.5528.3928.5428.35183,800
Feb. 02, 202128.2828.5028.2828.4828.29202,400
Feb. 01, 202127.9728.2227.8628.1928.00211,100
Jan. 29, 202128.0128.1027.5427.6527.46556,400
Jan. 28, 202127.9728.2027.8928.1027.91299,200
Jan. 27, 202128.1328.1427.7227.7527.56384,300
Jan. 26, 202128.5628.5628.3028.3128.12296,200
Jan. 25, 202128.3928.5428.2328.5028.31269,300
Jan. 22, 202128.3428.4328.3028.3928.20234,700
Jan. 21, 202128.6728.6728.4328.5028.31320,000
Jan. 20, 202128.6628.6728.4928.6528.46683,400
Jan. 19, 202128.6328.6528.4928.5628.37324,300
Jan. 18, 202128.4428.5828.4428.5528.36123,800
Jan. 15, 202128.5328.5728.3428.4728.28253,400
Jan. 14, 202128.5928.6728.5428.5428.35351,000
Jan. 13, 202128.6428.6428.4628.5328.34302,100
Jan. 12, 202128.5728.6228.4528.5728.38399,700
Jan. 11, 202128.5128.6628.5028.5128.32476,900
Jan. 08, 202128.7128.7128.5128.6628.47534,100
Jan. 07, 202128.5128.6828.4628.6528.46356,700
Jan. 06, 202128.1728.4828.1528.3228.13304,100
Jan. 05, 202127.8728.1127.8728.1127.92447,500
Jan. 04, 202127.9527.9727.6527.8327.64372,000
Dec. 31, 202027.8327.8827.6727.6727.48361,300
Dec. 30, 202027.9727.9927.8527.8827.69303,100
Dec. 30, 20200.192 Dividend
Dec. 29, 202028.1428.2027.9728.0227.64286,000
Dec. 24, 202028.0528.1728.0528.1527.77171,300
Dec. 23, 202028.0828.1828.0828.0827.70405,300
Dec. 22, 202028.0028.0527.9028.0227.64172,600
Dec. 21, 202027.7227.9527.6327.9527.57332,700
Dec. 18, 202028.2228.2227.9727.9727.59383,900
Dec. 17, 202028.1828.2228.1128.1927.81276,200
Dec. 16, 202028.0328.0727.9028.0427.66264,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...