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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	33.28	33.07	33.07	33.36	33.07	41,435
January 12, 2026	32.66	32.99	32.99	33.04	32.66	17,800
January 09, 2026	32.12	32.33	32.33	32.37	32.12	9,000
January 08, 2026	31.49	31.92	31.92	31.92	31.49	9,526
January 07, 2026	31.66	31.79	31.79	31.88	31.37	17,100
January 06, 2026	31.57	31.96	31.96	31.99	31.57	53,700
January 05, 2026	30.99	31.41	31.41	31.58	30.99	61,200
January 02, 2026	30.87	30.91	30.91	30.91	30.62	7,515
December 31, 2025	30.78	30.7	30.7	30.9	30.69	37,400
December 30, 2025	31	30.86	30.86	31.09	30.86	5,900
December 29, 2025	30.88	30.86	30.86	31.09	30.86	10,844
December 23, 2025	31.25	31.4	31.4	31.42	31.1	54,166
December 22, 2025	31.22	31.29	31.29	31.39	31.22	8,900
December 19, 2025	30.5	30.8	30.8	30.86	30.5	4,621
December 18, 2025	30.62	30.4	30.4	30.82	30.4	94,900
December 17, 2025	30.52	30.39	30.39	30.52	30.37	2,549
December 16, 2025	30.34	30.33	30.33	30.51	30.2	11,920
December 15, 2025	30.78	30.46	30.46	30.79	30.38	5,100
December 12, 2025	30.85	30.6	30.6	30.86	30.3	8,927
December 11, 2025	30.12	30.6	30.6	30.71	30.12	4,928
December 10, 2025	30.07	30.3	30.3	30.3	29.94	8,727
December 09, 2025	30.09	30.14	30.14	30.14	30	36,000
December 08, 2025	30.04	29.91	29.91	30.04	29.86	6,311
December 05, 2025	30.3	30.02	30.02	30.32	30	4,051
December 04, 2025	29.97	30.19	30.19	30.25	29.95	9,814
December 03, 2025	29.88	30	30	30.13	29.88	7,100
December 02, 2025	29.95	29.86	29.86	29.95	29.62	6,809
December 01, 2025	30.15	29.94	29.94	30.15	29.94	4,000
November 28, 2025	29.57	29.95	29.95	29.95	29.57	1,610
November 27, 2025	29.34	29.41	29.41	29.46	29.21	6,116
November 26, 2025	28.89	29.3	29.3	29.37	28.89	8,700
November 25, 2025	28.42	28.76	28.76	28.79	28.4	4,600
November 24, 2025	27.76	28.44	28.44	28.44	27.76	28,700
November 21, 2025	27.52	27.68	27.68	27.78	27.4	2,645
November 20, 2025	28.61	27.7	27.7	28.74	27.7	2,004
November 19, 2025	28.13	28.36	28.36	28.49	28.13	6,100
November 18, 2025	27.74	28.1	28.1	28.1	27.69	25,800
November 17, 2025	28.08	27.85	27.85	28.08	27.8	7,881
November 14, 2025	27.7	28.15	28.15	28.21	27.6	15,516
November 13, 2025	28.93	28.33	28.33	28.94	28.33	3,211
November 12, 2025	28.8	28.94	28.94	28.98	28.8	4,342
November 11, 2025	28.45	28.46	28.46	28.46	28.41	1,837
November 10, 2025	28.38	28.45	28.45	28.53	28.2	11,744
November 07, 2025	27.4	27.8	27.8	27.8	27.24	3,819
November 06, 2025	27.9	27.49	27.49	27.9	27.49	7,600
November 05, 2025	27.55	27.79	27.79	27.79	27.55	4,720
November 04, 2025	27.8	27.44	27.44	27.8	27.44	25,037
November 03, 2025	28.6	28.35	28.35	28.6	28.2	6,900
October 31, 2025	28.49	28.53	28.53	28.53	28.27	4,735
October 30, 2025	28.14	28.35	28.35	28.46	28.14	1,500
October 29, 2025	28.57	28.12	28.12	28.57	28.12	3,084
October 28, 2025	28.14	28.3	28.3	28.46	28.14	2,122
October 27, 2025	28.41	28.2	28.2	28.58	28.09	51,024
October 24, 2025	28.48	28.67	28.67	28.8	28.48	26,600
October 23, 2025	28.49	28.48	28.48	28.54	28.45	12,076
October 22, 2025	27.65	28.2	28.2	28.2	27.65	7,621
October 21, 2025	28.45	27.99	27.99	28.45	27.89	39,114
October 20, 2025	28.98	29.16	29.16	29.19	28.95	18,403
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

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