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
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
October 15, 2025	48.75	48.88	48.88	49.15	48.62	396,431
October 14, 2025	47.93	48.42	48.42	48.63	47.87	637,700
October 10, 2025	48.41	47.61	47.61	48.45	47.61	397,175
October 09, 2025	48.81	48.28	48.28	48.81	48.12	238,917
October 08, 2025	48.7	48.64	48.64	48.7	48.44	265,100
October 07, 2025	48.81	48.41	48.41	48.83	48.3	223,900
October 06, 2025	49	48.69	48.69	49	48.59	464,300
October 03, 2025	48.17	48.6	48.6	48.62	48.12	138,241
October 02, 2025	48.2	48.09	48.09	48.2	47.69	336,707
October 01, 2025	47.83	47.99	47.99	48.12	47.83	324,700
September 30, 2025	47.7	47.87	47.87	47.91	47.57	226,293
September 29, 2025	47.65	47.79	47.79	47.8	47.65	129,524
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

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