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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	35.3	35.6	35.6	35.6	35.1	70,118
February 19, 2026	34.74	35.31	35.31	35.31	34.74	13,300
February 18, 2026	34.46	34.78	34.78	34.79	34.46	21,300
February 17, 2026	34.34	34.25	34.25	34.34	33.5	29,108
February 13, 2026	33.91	34.67	34.67	34.75	33.7	25,800
February 12, 2026	35.11	33.63	33.63	35.11	33.63	40,322
February 11, 2026	35.23	35.2	35.2	35.23	34.6	13,400
February 10, 2026	34.89	34.83	34.83	34.92	34.63	16,007
February 09, 2026	34.12	34.9	34.9	34.9	34.12	9,500
February 06, 2026	33.23	33.99	33.99	34.01	33.23	145,223
February 05, 2026	33.64	32.85	32.85	33.8	32.85	34,317
February 04, 2026	34.9	34.46	34.46	34.9	33.75	183,431
February 03, 2026	34.18	34.5	34.5	34.52	33.9	40,708
February 02, 2026	33.1	33.34	33.34	33.38	32.95	29,100
January 30, 2026	34	33.31	33.31	34.35	33.07	91,632
January 29, 2026	36.26	35.17	35.17	36.43	34.8	192,642
January 28, 2026	35.93	36.03	36.03	36.08	35.57	37,352
January 27, 2026	35.23	35.61	35.61	35.67	34.86	19,085
January 26, 2026	36.04	35.19	35.19	36.04	35.19	49,819
January 23, 2026	35.23	35.38	35.38	35.42	35.1	14,401
January 22, 2026	34.4	34.96	34.96	35.13	34.35	11,963
January 21, 2026	34.47	34.28	34.28	34.6	34.03	44,302
January 20, 2026	34.06	34.24	34.24	34.34	34	51,433
January 19, 2026	33.8	34	34	34	33.8	14,213
January 16, 2026	33.41	33.53	33.53	33.66	33.08	54,722
January 15, 2026	33.3	33.36	33.36	33.52	33.1	49,800
January 14, 2026	33.26	33.43	33.43	33.57	33.16	9,422
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

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