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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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