iShares Core S&P TSX Capped Composite Index ETF (XIC)
TSX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737153600 | 39.98 | 0.34 | 0.86 | 39.8 | 40.02 | 39.76 | 298078 |
| 1737067200 | 39.64 | 0.1 | 0.25 | 39.64 | 39.69 | 39.52 | 409637 |
| 1736980800 | 39.54 | 0.33 | 0.84 | 39.58 | 39.66 | 39.46 | 135657 |
| 1736894400 | 39.21 | 0.07 | 0.18 | 39.19 | 39.28 | 39.03 | 108308 |
| 1736808000 | 39.14 | -0.38 | -0.96 | 39.2 | 39.34 | 39.11 | 238444 |
| 1736548800 | 39.52 | -0.45 | -1.13 | 39.84 | 39.84 | 39.39 | 261848 |
| 1736462400 | 39.97 | 0.05 | 0.13 | 39.92 | 40.01 | 39.9 | 115094 |
| 1736376000 | 39.92 | 0.17 | 0.43 | 39.74 | 39.95 | 39.62 | 197419 |
| 1736289600 | 39.75 | -0.1 | -0.25 | 40.04 | 40.16 | 39.63 | 244383 |
| 1736203200 | 39.85 | -0.11 | -0.28 | 40.17 | 40.17 | 39.79 | 861098 |
| 1735944000 | 39.96 | 0.28 | 0.71 | 39.85 | 39.98 | 39.77 | 185181 |
| 1735857600 | 39.68 | 0.27 | 0.69 | 39.65 | 39.84 | 39.49 | 220362 |
| 1735684800 | 39.41 | 0.22 | 0.56 | 39.35 | 39.46 | 39.3 | 103008 |
| 1735598400 | 39.19 | -0.53 | -1.33 | 39.23 | 39.32 | 38.99 | 199544 |
| 1735339200 | 39.72 | -0.01 | -0.03 | 39.71 | 39.84 | 39.57 | 157971 |
| 1735069200 | 39.73 | 0.09 | 0.23 | 39.64 | 39.77 | 39.54 | 86625 |
| 1734993600 | 39.64 | 0.26 | 0.66 | 39.46 | 39.64 | 39.26 | 368528 |
| 1734734400 | 39.38 | 0.29 | 0.74 | 38.81 | 39.6 | 38.81 | 371098 |
| 1734648000 | 39.09 | -0.22 | -0.56 | 39.43 | 39.5 | 39.08 | 249992 |
| 1734561600 | 39.31 | -0.92 | -2.29 | 40.16 | 40.21 | 39.25 | 261587 |
| 1734475200 | 40.23 | -0.03 | -0.07 | 40.03 | 40.23 | 40.03 | 181893 |
| 1734388800 | 40.26 | -0.18 | -0.45 | 40.37 | 40.44 | 40.24 | 153814 |
| 1734129600 | 40.44 | -0.21 | -0.52 | 40.63 | 40.63 | 40.35 | 123271 |
| 1734043200 | 40.65 | -0.37 | -0.90 | 40.79 | 40.89 | 40.62 | 198236 |
| 1733956800 | 41.02 | 0.25 | 0.61 | 40.98 | 41.06 | 40.84 | 156873 |
| 1733870400 | 40.77 | -0.2 | -0.49 | 40.96 | 40.96 | 40.76 | 546381 |
| 1733784000 | 40.97 | -0.1 | -0.24 | 41.2 | 41.31 | 40.95 | 182672 |
| 1733524800 | 41.07 | 0.01 | 0.02 | 41.2 | 41.27 | 41.06 | 196394 |
| 1733438400 | 41.06 | 0.08 | 0.20 | 40.83 | 41.19 | 40.83 | 480969 |
| 1733352000 | 40.98 | 0.01 | 0.02 | 41.04 | 41.14 | 40.89 | 316287 |
| 1733265600 | 40.97 | 0.08 | 0.20 | 40.96 | 41.06 | 40.88 | 361457 |
| 1733179200 | 40.89 | -0.1 | -0.24 | 41.04 | 41.06 | 40.74 | 445627 |
| 1732920000 | 40.99 | 0.17 | 0.42 | 40.76 | 41.05 | 40.72 | 192224 |
| 1732833600 | 40.82 | 0.13 | 0.32 | 40.67 | 40.89 | 40.67 | 165498 |
| 1732747200 | 40.69 | 0.11 | 0.27 | 40.55 | 40.77 | 40.55 | 280433 |
| 1732660800 | 40.58 | -0.01 | -0.02 | 40.5 | 40.59 | 40.39 | 375828 |
| 1732574400 | 40.59 | -0.05 | -0.12 | 40.66 | 40.78 | 40.55 | 139936 |
| 1732315200 | 40.64 | 0.09 | 0.22 | 40.56 | 40.69 | 40.5 | 230841 |
| 1732228800 | 40.55 | 0.58 | 1.45 | 40.04 | 40.56 | 39.96 | 206933 |
| 1732142400 | 39.97 | 0.04 | 0.10 | 40.01 | 40.02 | 39.78 | 276136 |
| 1732056000 | 39.93 | 0.06 | 0.15 | 39.66 | 39.94 | 39.58 | 228310 |
| 1731969600 | 39.87 | 0.13 | 0.33 | 39.79 | 40.05 | 39.79 | 235725 |
| 1731710400 | 39.74 | -0.21 | -0.53 | 39.85 | 39.92 | 39.62 | 166280 |
| 1731624000 | 39.95 | 0.08 | 0.20 | 39.94 | 40.14 | 39.89 | 226901 |
| 1731537600 | 39.87 | 0.12 | 0.30 | 39.81 | 39.89 | 39.66 | 229575 |
| 1731451200 | 39.75 | 0.21 | 0.53 | 39.79 | 39.92 | 39.62 | 312131 |
| 1731364800 | 39.54 | 0.03 | 0.08 | 39.57 | 39.72 | 39.51 | 187008 |
| 1731105600 | 39.51 | -0.14 | -0.35 | 39.55 | 39.55 | 39.38 | 159590 |
| 1731019200 | 39.65 | 0.36 | 0.92 | 39.38 | 39.68 | 39.33 | 291804 |
| 1730932800 | 39.29 | 0.38 | 0.98 | 39.11 | 39.31 | 38.78 | 547703 |
| 1730846400 | 38.91 | 0.2 | 0.52 | 38.71 | 38.92 | 38.68 | 143375 |
| 1730760000 | 38.71 | 0.02 | 0.05 | 38.69 | 38.86 | 38.55 | 279154 |
| 1730497200 | 38.69 | 0.16 | 0.42 | 38.72 | 38.87 | 38.62 | 387629 |
| 1730410800 | 38.53 | -0.55 | -1.41 | 38.97 | 39.02 | 38.45 | 777009 |
| 1730324400 | 39.08 | -0.07 | -0.18 | 39.16 | 39.19 | 38.96 | 492526 |
| 1730238000 | 39.15 | -0.01 | -0.03 | 39.11 | 39.2 | 39 | 264724 |
| 1730151600 | 39.16 | 0.14 | 0.36 | 38.95 | 39.22 | 38.9 | 115073 |
| 1729892400 | 39.02 | -0.13 | -0.33 | 39.17 | 39.25 | 38.96 | 185072 |
| 1729806000 | 39.15 | 0 | 0.00 | 39.17 | 39.24 | 38.87 | 236228 |
| 1729719600 | 39.15 | -0.23 | -0.58 | 39.28 | 39.35 | 38.96 | 212969 |
| 1729633200 | 39.38 | -0.02 | -0.05 | 39.28 | 39.4 | 39.15 | 138377 |
| 1729546800 | 39.4 | -0.16 | -0.40 | 39.58 | 39.68 | 39.35 | 207169 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
