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 |
|---|---|---|---|---|---|---|---|
| 1741214400 | 39.78 | 0.49 | 1.25 | 39.24 | 39.81 | 39.23 | 329001 |
| 1741128000 | 39.29 | -0.7 | -1.75 | 39.43 | 39.68 | 38.94 | 731772 |
| 1741041600 | 39.99 | -0.6 | -1.48 | 40.71 | 40.87 | 39.79 | 623392 |
| 1740782400 | 40.59 | 0.42 | 1.05 | 40.1 | 40.6 | 39.98 | 1288335 |
| 1740696000 | 40.17 | -0.32 | -0.79 | 40.54 | 40.62 | 40.15 | 1102729 |
| 1740609600 | 40.49 | 0.22 | 0.55 | 40.37 | 40.66 | 40.29 | 226188 |
| 1740523200 | 40.27 | 0.07 | 0.17 | 40.23 | 40.37 | 39.85 | 368744 |
| 1740436800 | 40.2 | 0.01 | 0.02 | 40.27 | 40.36 | 39.98 | 292798 |
| 1740177600 | 40.19 | -0.58 | -1.42 | 40.77 | 40.85 | 40.16 | 257324 |
| 1740091200 | 40.77 | -0.16 | -0.39 | 40.91 | 40.93 | 40.65 | 145900 |
| 1740004800 | 40.93 | -0.07 | -0.17 | 40.92 | 40.96 | 40.66 | 139958 |
| 1739918400 | 41 | 0.29 | 0.71 | 40.74 | 41.02 | 40.64 | 140515 |
| 1739572800 | 40.71 | -0.32 | -0.78 | 41.05 | 41.1 | 40.7 | 192581 |
| 1739486400 | 41.03 | 0.2 | 0.49 | 40.89 | 41.06 | 40.85 | 131609 |
| 1739400000 | 40.83 | -0.11 | -0.27 | 40.73 | 40.93 | 40.65 | 136071 |
| 1739313600 | 40.94 | -0.02 | -0.05 | 40.83 | 40.99 | 40.69 | 369888 |
| 1739227200 | 40.96 | 0.34 | 0.84 | 41 | 41.06 | 40.93 | 134737 |
| 1738968000 | 40.62 | -0.15 | -0.37 | 40.86 | 40.86 | 40.54 | 236705 |
| 1738881600 | 40.77 | -0.06 | -0.15 | 40.98 | 41 | 40.57 | 306652 |
| 1738795200 | 40.83 | 0.47 | 1.16 | 40.49 | 40.84 | 40.45 | 482413 |
| 1738708800 | 40.36 | 0.07 | 0.17 | 40.35 | 40.63 | 40.35 | 184523 |
| 1738622400 | 40.29 | -0.48 | -1.18 | 39.2 | 40.5 | 39.2 | 482244 |
| 1738363200 | 40.77 | -0.45 | -1.09 | 41.22 | 41.3 | 40.76 | 314972 |
| 1738276800 | 41.22 | 0.57 | 1.40 | 40.94 | 41.3 | 40.84 | 160593 |
| 1738190400 | 40.65 | 0.07 | 0.17 | 40.57 | 40.79 | 40.48 | 124180 |
| 1738104000 | 40.58 | 0.22 | 0.55 | 40.41 | 40.58 | 40.35 | 114167 |
| 1738017600 | 40.36 | -0.27 | -0.66 | 40.31 | 40.42 | 40.23 | 157128 |
| 1737758400 | 40.63 | 0.05 | 0.12 | 40.57 | 40.67 | 40.54 | 191327 |
| 1737672000 | 40.58 | 0.2 | 0.50 | 40.4 | 40.58 | 40.4 | 122226 |
| 1737585600 | 40.38 | 0.05 | 0.12 | 40.43 | 40.48 | 40.33 | 268737 |
| 1737499200 | 40.33 | 0.17 | 0.42 | 40.13 | 40.38 | 40.09 | 223752 |
| 1737412800 | 40.16 | 0.18 | 0.45 | 40 | 40.24 | 39.85 | 141471 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
