iShares S&P/TSX Small Cap Index ETF - XCS.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	29.08	28.58	28.58	29.1	28.37	15,110
October 16, 2025	30.1	29.52	29.52	30.1	29.5	6,700
October 15, 2025	29.93	30.02	30.02	30.13	29.7	11,702
October 14, 2025	28.98	29.57	29.57	29.79	28.98	58,000
October 10, 2025	28.94	28.35	28.35	28.97	28.35	14,014
October 09, 2025	29.58	28.89	28.89	29.58	28.74	22,145
October 08, 2025	29.07	29.39	29.39	29.39	29.07	13,059
October 07, 2025	29.15	28.82	28.82	29.15	28.68	6,662
October 06, 2025	28.92	29.01	29.01	29.18	28.92	12,238
October 03, 2025	28.4	28.61	28.61	28.69	28.38	13,037
October 02, 2025	28.39	28.3	28.3	28.39	27.94	23,900
October 01, 2025	27.97	28.26	28.26	28.36	27.97	7,500
September 30, 2025	27.99	27.87	27.87	27.99	27.8	8,277
September 29, 2025	28.16	28.12	28.12	28.18	28.08	15,501
September 26, 2025	27.72	27.86	27.86	27.95	27.72	16,744
September 25, 2025	27.55	27.55	27.55	27.56	27.4	16,400
September 24, 2025	27.67	27.53	27.53	27.86	27.53	21,704
September 23, 2025	27.69	27.55	27.55	27.76	27.55	1,621
September 22, 2025	27.2	27.55	27.55	27.59	27.17	14,549
September 19, 2025	26.84	27.01	27.01	27.02	26.84	3,232
September 18, 2025	26.78	26.74	26.74	26.78	26.63	10,108
September 17, 2025	26.6	26.71	26.71	26.99	26.6	14,755
September 16, 2025	27.03	26.69	26.69	27.03	26.69	6,146
September 15, 2025	26.62	26.97	26.97	26.97	26.62	18,800
September 12, 2025	26.73	26.6	26.6	26.73	26.58	14,240
September 11, 2025	26.48	26.6	26.6	26.63	26.48	18,300
September 10, 2025	26.36	26.39	26.39	26.39	26.24	17,018
September 09, 2025	26.26	26.1	26.1	26.28	26.07	13,533
September 08, 2025	26.3	26.19	26.19	26.3	26.01	8,707
September 05, 2025	26.13	26.18	26.18	26.21	26	7,746
September 04, 2025	25.93	25.98	25.98	25.98	25.87	29,300
September 03, 2025	26.07	25.99	25.99	26.07	25.98	6,912
September 02, 2025	25.87	25.93	25.93	25.94	25.68	4,502
August 29, 2025	25.56	25.75	25.75	25.75	25.46	3,100
August 28, 2025	25.62	25.52	25.52	25.62	25.41	3,604
August 27, 2025	25.49	25.5	25.5	25.5	25.47	11,343
August 26, 2025	25.28	25.49	25.49	25.5	25.28	9,700
August 25, 2025	25.31	25.25	25.25	25.33	25.24	7,130
August 22, 2025	25.25	25.3	25.3	25.31	25.25	3,400
August 21, 2025	24.72	24.89	24.89	24.89	24.72	7,509
August 20, 2025	24.4	24.48	24.48	24.48	24.4	1,014
August 19, 2025	24.89	24.39	24.39	24.89	24.36	19,538
August 18, 2025	24.74	24.83	24.83	24.83	24.74	15,815
August 15, 2025	24.58	24.73	24.73	24.75	24.58	1,768
August 14, 2025	24.65	24.65	24.65	24.65	24.52	3,300
August 13, 2025	24.74	24.74	24.74	24.74	24.71	2,038
August 12, 2025	24.46	24.65	24.67	24.67	24.46	3,242
August 11, 2025	24.15	24.39	24.39	24.39	24.15	4,800
August 08, 2025	24.36	24.21	24.21	24.38	24.21	3,300
August 07, 2025	24.34	24.26	24.26	24.34	24.24	3,800
August 06, 2025	24.09	24.09	24.09	24.16	24.06	1,500
August 05, 2025	23.87	24.01	24.01	24.04	23.85	6,600
August 01, 2025	23.59	23.5	23.5	23.59	23.3	3,600
July 31, 2025	23.76	23.7	23.7	23.76	23.7	500
July 30, 2025	24	23.66	23.66	24.01	23.65	13,600
July 29, 2025	24.12	24.07	24.07	24.12	24.05	4,307
July 28, 2025	24.23	24.07	24.07	24.23	24.04	5,300
July 25, 2025	24.17	24.22	24.19	24.22	24.07	1,143
July 24, 2025	24.26	24.24	24.24	24.37	24.2	11,500
July 23, 2025	24.42	24.34	24.34	24.43	24.3	4,700

iShares S&P/TSX Small Cap Index ETF (XCS.TO) TSX