iShares Core S&P/TSX Capped Composite Index ETF - XIC.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	52.71	52.47	52.47	52.71	52.42	599,500
January 12, 2026	52.22	52.46	52.46	52.51	52.16	639,522
January 09, 2026	51.92	52.05	52.05	52.16	51.85	307,615
January 08, 2026	51.13	51.63	51.63	51.67	51.1	282,654
January 07, 2026	51.41	51.26	51.26	51.41	51.01	961,234
January 06, 2026	51.5	51.69	51.69	51.74	51.33	470,600
January 05, 2026	51.17	51.37	51.37	51.54	51.07	442,000
January 02, 2026	50.85	50.86	50.86	50.89	50.53	496,785
December 31, 2025	50.77	50.55	50.55	50.84	50.54	298,568
December 30, 2025	51.03	50.81	50.81	51.04	50.79	233,368
December 29, 2025	51.06	51.13	50.85	51.3	51.01	404,200
December 23, 2025	51.27	51.36	51.36	51.39	51.19	223,320
December 22, 2025	51.2	51.25	51.25	51.39	50.99	243,416
December 19, 2025	50.65	50.85	50.85	51.05	50.57	336,642
December 18, 2025	50.33	50.38	50.38	50.67	50.31	286,916
December 17, 2025	50.39	50.03	50.03	50.4	49.94	466,251
December 16, 2025	50.27	50.08	50.08	50.43	50	266,924
December 15, 2025	50.76	50.4	50.4	50.77	50.35	459,700
December 12, 2025	50.86	50.5	50.5	50.86	50.16	391,249
December 11, 2025	50.37	50.67	50.67	50.78	50.29	292,287
December 10, 2025	49.95	50.37	50.37	50.51	49.92	299,426
December 09, 2025	49.9	49.99	49.99	50.25	49.89	290,848
December 08, 2025	50.13	49.89	49.89	50.14	49.87	443,315
December 05, 2025	50.42	50.09	50.09	50.47	50.03	339,994
December 04, 2025	49.94	50.37	50.37	50.43	49.88	280,800
December 03, 2025	49.82	49.86	49.86	49.93	49.71	578,420
December 02, 2025	49.9	49.65	49.65	49.94	49.43	289,000
December 01, 2025	50.06	49.76	49.76	50.09	49.74	263,900
November 28, 2025	50	50.21	50.21	50.24	49.85	369,735
November 27, 2025	49.85	49.97	49.97	49.99	49.82	171,608
November 26, 2025	49.59	49.85	49.85	49.91	49.5	238,941
November 25, 2025	48.99	49.4	49.4	49.43	48.88	225,229
November 24, 2025	48.37	48.88	48.88	48.93	48.2	431,000
November 21, 2025	47.84	48.2	48.2	48.33	47.71	571,650
November 20, 2025	48.79	47.82	47.82	48.96	47.78	516,500
November 19, 2025	48.18	48.4	48.4	48.42	48.06	341,900
November 18, 2025	47.82	48.02	48.02	48.16	47.67	498,500
November 17, 2025	48.29	48.07	48.07	48.51	47.85	346,512
November 14, 2025	47.72	48.45	48.45	48.52	47.69	444,700
November 13, 2025	49.15	48.3	48.3	49.2	48.19	298,400
November 12, 2025	48.75	49.22	49.22	49.3	48.72	143,300
November 11, 2025	48.44	48.56	48.56	48.62	48.35	138,011
November 10, 2025	48.34	48.43	48.43	48.48	48.2	407,038
November 07, 2025	47.5	47.78	47.78	47.78	47.17	309,644
November 06, 2025	48.14	47.71	47.71	48.17	47.62	194,137
November 05, 2025	47.74	48.06	48.06	48.21	47.74	285,300
November 04, 2025	47.85	47.56	47.56	47.95	47.51	218,403
November 03, 2025	48.41	48.33	48.33	48.41	47.95	240,100
October 31, 2025	48.42	48.34	48.34	48.42	48.1	410,800
October 30, 2025	48.07	48.18	48.18	48.38	48.04	330,731
October 29, 2025	48.7	48.11	48.11	48.7	47.98	693,028
October 28, 2025	48.39	48.57	48.57	48.67	48.39	444,100
October 27, 2025	48.44	48.34	48.34	48.53	48.03	310,100
October 24, 2025	48.29	48.43	48.43	48.53	48.29	237,178
October 23, 2025	48.09	48.17	48.17	48.3	48.03	138,743
October 22, 2025	47.56	47.83	47.83	47.92	47.54	636,417
October 21, 2025	48.13	47.69	47.69	48.13	47.61	208,700
October 20, 2025	48.35	48.53	48.53	48.57	48.35	335,900
October 17, 2025	48.28	48.02	48.02	48.39	47.87	1.09M
October 16, 2025	49.05	48.58	48.58	49.12	48.48	338,301

iShares Core S&P/TSX Capped Composite Index ETF (XIC.TO) TSX