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

47.78

+0.07(+0.15%)

Updated at November 07 03:59PM

Currency In CAD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 07, 202547.547.7847.7847.7847.17309,644
November 06, 202548.1447.7147.7148.1747.62194,137
November 05, 202547.7448.0648.0648.2147.74285,300
November 04, 202547.8547.5647.5647.9547.51218,403
November 03, 202548.4148.3348.3348.4147.95240,100
October 31, 202548.4248.3448.3448.4248.1410,800
October 30, 202548.0748.1848.1848.3848.04330,731
October 29, 202548.748.1148.1148.747.98693,028
October 28, 202548.3948.5748.5748.6748.39444,100
October 27, 202548.4448.3448.3448.5348.03310,100
October 24, 202548.2948.4348.4348.5348.29237,178
October 23, 202548.0948.1748.1748.348.03138,743
October 22, 202547.5647.8347.8347.9247.54636,417
October 21, 202548.1347.6947.6948.1347.61208,700
October 20, 202548.3548.5348.5348.5748.35335,900
October 17, 202548.2848.0248.0248.3947.871.09M
October 16, 202549.0548.5848.5849.1248.48338,301
October 15, 202548.7548.8848.8849.1548.62396,431
October 14, 202547.9348.4248.4248.6347.87637,700
October 10, 202548.4147.6147.6148.4547.61397,175
October 09, 202548.8148.2848.2848.8148.12238,917
October 08, 202548.748.6448.6448.748.44265,100
October 07, 202548.8148.4148.4148.8348.3223,900
October 06, 20254948.6948.694948.59464,300
October 03, 202548.1748.648.648.6248.12138,241
October 02, 202548.248.0948.0948.247.69336,707
October 01, 202547.8347.9947.9948.1247.83324,700
September 30, 202547.747.8747.8747.9147.57226,293
September 29, 202547.6547.7947.7947.847.65129,524
September 26, 202547.4947.447.447.5847.37304,447
September 25, 202547.1847.3747.3747.4247.06245,270
September 24, 202547.6547.447.447.8247.4179,277
September 23, 202548.1247.7847.7848.1847.77323,920
September 22, 202547.7947.9847.9848.0647.67185,700
September 19, 202547.647.6547.6547.7247.38321,872
September 18, 202547.0447.1747.1747.2746.96286,355
September 17, 202546.946.9746.9747.1846.8296,100
September 16, 202547.1646.9546.9547.1646.85217,414
September 15, 202546.9347.1447.1447.1446.86284,200
September 12, 202547.0846.8946.8947.146.83204,770
September 11, 202546.7947.0847.0847.0946.75108,746
September 10, 202546.6746.7146.7146.7746.61275,526
September 09, 202546.5246.4946.4946.6146.45301,100
September 08, 202546.6146.4546.4546.6146.24198,742
September 05, 202546.546.4946.4946.5946.19143,413
September 04, 202546.0446.2546.2546.2745.98167,334
September 03, 202545.93464646.0145.85416,118
September 02, 202545.6945.7845.7845.7845.42641,049
August 29, 202545.5245.745.745.7745.39319,763
August 28, 202545.6145.4745.4745.6645.34190,886
August 27, 202545.3545.4745.4745.5245.35107,038
August 26, 202545.0345.3245.3245.3245.02136,700
August 25, 202545.2845.0445.0445.2845151,222
August 22, 202544.9645.2945.2945.444.95155,474
August 21, 202544.5944.8444.8444.8644.49118,500
August 20, 202544.5344.5844.5844.6344.45175,421
August 19, 202544.6444.4844.4844.7644.46235,336
August 18, 202544.5944.6344.6344.6344.49137,344
August 15, 202544.6644.644.644.6644.5209,098
August 14, 202544.6444.5844.5844.6844.46115,712
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved