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
February 20, 2026	53.66	54.07	54.07	54.07	53.58	602,175
February 19, 2026	53.29	53.7	53.7	53.7	53.1	912,894
February 18, 2026	52.92	53.35	53.35	53.47	52.84	475,293
February 17, 2026	52.49	52.56	52.56	52.69	51.99	1.1M
February 13, 2026	52.09	52.83	52.83	52.83	51.86	668,600
February 12, 2026	53.23	51.89	51.89	53.25	51.83	1.31M
February 11, 2026	53.84	53.14	53.14	53.86	52.77	399,800
February 10, 2026	52.9	53.1	53.1	53.19	52.78	738,000
February 09, 2026	51.93	52.73	52.73	52.75	51.9	294,600
February 06, 2026	51.51	51.84	51.84	51.88	51.48	249,461
February 05, 2026	51.38	51.09	51.09	51.82	51	652,417
February 04, 2026	52	51.95	51.95	52.04	51.46	664,541
February 03, 2026	51.97	51.7	51.7	52.04	51.19	687,526
February 02, 2026	51.02	51.42	51.42	51.51	50.8	513,548
January 30, 2026	51.99	51.01	51.01	52.02	50.68	982,029
January 29, 2026	53.3	52.71	52.71	53.38	52.22	635,229
January 28, 2026	53.05	52.97	52.97	53.13	52.63	664,200
January 27, 2026	52.87	52.82	52.82	52.96	52.53	806,666
January 26, 2026	53.33	52.84	52.84	53.36	52.8	739,100
January 23, 2026	52.82	52.89	52.89	52.91	52.62	372,100
January 22, 2026	52.7	52.65	52.65	52.87	52.49	450,800
January 21, 2026	52.59	52.44	52.44	52.7	52.18	605,344
January 20, 2026	52.75	52.24	52.24	52.77	52.18	550,745
January 19, 2026	52.63	52.82	52.82	52.84	52.58	221,703
January 16, 2026	52.75	52.71	52.71	52.83	52.46	304,700
January 15, 2026	52.53	52.72	52.72	52.83	52.49	315,000
January 14, 2026	52.59	52.54	52.54	52.6	52.2	713,300
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

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