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
September 05, 2025	46.5	46.49	46.49	46.59	46.19	143,413
September 04, 2025	46.04	46.25	46.25	46.27	45.98	167,334
September 03, 2025	45.93	46	46	46.01	45.85	416,118
September 02, 2025	45.69	45.78	45.78	45.78	45.42	641,049
August 29, 2025	45.52	45.7	45.7	45.77	45.39	319,763
August 28, 2025	45.61	45.47	45.47	45.66	45.34	190,886
August 27, 2025	45.35	45.47	45.47	45.52	45.35	107,038
August 26, 2025	45.03	45.32	45.32	45.32	45.02	136,700
August 25, 2025	45.28	45.04	45.04	45.28	45	151,222
August 22, 2025	44.96	45.29	45.29	45.4	44.95	155,474
August 21, 2025	44.59	44.84	44.84	44.86	44.49	118,500
August 20, 2025	44.53	44.58	44.58	44.63	44.45	175,421
August 19, 2025	44.64	44.48	44.48	44.76	44.46	235,336
August 18, 2025	44.59	44.63	44.63	44.63	44.49	137,344
August 15, 2025	44.66	44.6	44.6	44.66	44.5	209,098
August 14, 2025	44.64	44.58	44.58	44.68	44.46	115,712
August 13, 2025	44.7	44.71	44.71	44.82	44.64	317,412
August 12, 2025	44.49	44.61	44.61	44.65	44.45	101,200
August 11, 2025	44.23	44.36	44.36	44.47	44.23	137,500
August 08, 2025	44.46	44.34	44.34	44.51	44.31	130,633
August 07, 2025	44.69	44.33	44.33	44.74	44.22	172,323
August 06, 2025	44.42	44.58	44.58	44.65	44.38	257,385
August 05, 2025	43.8	44.02	44.02	44.04	43.77	278,216
August 01, 2025	43.27	43.16	43.16	43.28	42.89	343,400
July 31, 2025	43.74	43.57	43.57	43.9	43.46	197,215
July 30, 2025	43.97	43.72	43.72	44.04	43.58	181,100
July 29, 2025	43.83	43.97	43.97	43.97	43.78	123,107
July 28, 2025	43.91	43.76	43.76	43.92	43.67	106,220
July 25, 2025	43.73	43.88	43.88	43.93	43.7	111,300
July 24, 2025	43.7	43.71	43.71	43.87	43.63	125,611
July 23, 2025	43.7	43.74	43.74	43.81	43.67	145,434
July 22, 2025	43.6	43.67	43.67	43.71	43.51	114,800
July 21, 2025	43.73	43.58	43.58	43.78	43.56	226,100
July 18, 2025	43.8	43.59	43.59	43.8	43.54	162,500
July 17, 2025	43.35	43.7	43.7	43.75	43.29	141,191
July 16, 2025	43.22	43.31	43.31	43.33	42.95	367,418
July 15, 2025	43.45	43.17	43.17	43.45	43.12	171,771
July 14, 2025	43.16	43.4	43.4	43.43	43.08	143,700
July 11, 2025	43.07	43.11	43.11	43.15	42.96	158,746
July 10, 2025	43.07	43.22	43.22	43.27	42.96	263,387
July 09, 2025	42.96	43.02	43.02	43.1	42.9	155,476
July 08, 2025	43.13	42.91	42.91	43.18	42.83	179,931
July 07, 2025	43.12	43.09	43.09	43.22	43	230,900
July 04, 2025	43.07	43.13	43.13	43.19	43.07	94,713
July 03, 2025	42.91	43.11	43.11	43.12	42.84	105,920
July 02, 2025	42.85	42.85	42.85	42.9	42.67	332,900
June 30, 2025	42.62	42.8	42.8	42.81	42.5	103,530
June 27, 2025	42.46	42.52	42.52	42.69	42.33	570,514
June 26, 2025	42.34	42.59	42.59	42.59	42.28	167,901
June 25, 2025	42.53	42.3	42.3	42.56	42.27	218,575
June 24, 2025	42.67	42.82	42.82	42.94	42.56	183,406
June 23, 2025	42.49	42.67	42.67	42.77	42.49	159,444
June 20, 2025	42.73	42.48	42.48	42.75	42.41	187,600
June 19, 2025	42.54	42.52	42.52	42.57	42.4	132,800
June 18, 2025	42.64	42.57	42.57	42.7	42.54	122,000
June 17, 2025	42.58	42.53	42.53	42.62	42.43	108,000
June 16, 2025	43.06	42.58	42.58	43.16	42.57	152,300
June 13, 2025	42.61	42.48	42.48	42.65	42.4	217,300
June 12, 2025	42.48	42.62	42.62	42.62	42.4	252,536
June 11, 2025	42.43	42.49	42.49	42.58	42.39	277,200

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