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 26, 2025	47.49	47.4	47.4	47.58	47.37	304,447
September 25, 2025	47.18	47.37	47.37	47.42	47.06	245,270
September 24, 2025	47.65	47.4	47.4	47.82	47.4	179,277
September 23, 2025	48.12	47.78	47.78	48.18	47.77	323,920
September 22, 2025	47.79	47.98	47.98	48.06	47.67	185,700
September 19, 2025	47.6	47.65	47.65	47.72	47.38	321,872
September 18, 2025	47.04	47.17	47.17	47.27	46.96	286,355
September 17, 2025	46.9	46.97	46.97	47.18	46.8	296,100
September 16, 2025	47.16	46.95	46.95	47.16	46.85	217,414
September 15, 2025	46.93	47.14	47.14	47.14	46.86	284,200
September 12, 2025	47.08	46.89	46.89	47.1	46.83	204,770
September 11, 2025	46.79	47.08	47.08	47.09	46.75	108,746
September 10, 2025	46.67	46.71	46.71	46.77	46.61	275,526
September 09, 2025	46.52	46.49	46.49	46.61	46.45	301,100
September 08, 2025	46.61	46.45	46.45	46.61	46.24	198,742
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

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