iShares S&P U.S. Small-Cap Index ETF (XSMC.TO) TSX

31.68

+0.065(+0.21%)

Updated at August 18 03:16PM

Currency In CAD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 202531.5631.6131.6131.731.5610,792
August 14, 202531.9331.8531.8531.9331.6114,700
August 13, 202531.7832.1632.1632.1831.729,400
August 12, 202530.8431.5231.5231.5330.7823,300
August 11, 202530.7330.5630.5630.7330.5212,800
August 08, 202530.530.5330.5330.6530.496,127
August 07, 202530.7230.4130.4130.7630.324,728
August 06, 202530.5130.4730.4730.5530.4311,823
August 05, 202530.5630.5530.5530.5830.2116,200
August 01, 202529.7629.9429.9430.129.5536,839
July 31, 202530.6730.5830.5830.8630.514,800
July 30, 202531.1430.9130.9131.230.7324,726
July 29, 202531.2130.9630.9631.2130.9215,022
July 28, 202531.0431.0131.0131.0430.94,403
July 25, 202530.7630.9430.9430.9630.749,400
July 24, 202530.9330.6730.6730.9330.645,600
July 23, 202530.9131.0531.0531.0630.9110,340
July 22, 202530.730.7230.7230.8230.6114,800
July 21, 202530.7830.5730.5730.9330.5715,300
July 18, 202531.1130.7230.7231.1130.6919,802
July 17, 202530.9631.0331.0331.1130.883,921
July 16, 202530.5330.5430.5430.6830.0829,700
July 15, 202530.9830.4530.4530.9830.453,400
July 14, 202530.8631.0231.0231.0230.831,300
July 11, 202531.0130.930.931.0230.872,700
July 10, 202530.9831.1931.1931.3230.982,048
July 09, 202530.7730.9330.9330.9330.642,430
July 08, 202530.5330.6730.6730.8530.495,900
July 07, 202530.7130.3630.3630.8130.3622,120
July 04, 202530.6930.6530.6530.8230.651,300
July 03, 202530.6530.9530.9530.9530.5813,805
July 02, 202530.2530.5830.5830.5930.2511,329
June 30, 202529.9929.829.83029.89,916
June 27, 202529.9830.0330.0330.1129.8321,500
June 26, 202529.5229.829.829.829.59,281
June 25, 202529.829.5329.5329.829.5311,000
June 24, 202529.7629.9929.8430.0529.7616,200
June 23, 202529.4429.6929.5429.6929.1927,015
June 20, 202529.5329.3529.3529.5329.2444,900
June 19, 202529.0129.0129.0129.0129.01400
June 18, 202529.0729.2929.2929.4829.0719,900
June 17, 20252929.0629.0629.212928,003
June 16, 202529.1229.1929.1929.329.1219,333
June 13, 202529.2828.9528.9529.3228.932,811
June 12, 202529.5229.5729.5729.5729.469,941
June 11, 202530.1729.8329.8330.1729.7940,300
June 10, 202529.9230.0130.0130.1429.9216,300
June 09, 202529.7929.8829.8829.9629.7411,339
June 06, 202529.6229.5829.5829.6229.4534,500
June 05, 202529.129.1529.1529.3428.9347,310
June 04, 202529.3729.2229.2229.3729.1618,800
June 03, 202528.9829.3829.3829.4128.986,188
June 02, 202528.9228.8628.8628.9228.5343,500
May 30, 202529.0729.0329.0329.1628.8620,531
May 29, 202529.2329.2929.2929.329.058,200
May 28, 202529.6129.2429.2429.6129.217,700
May 27, 202528.9629.5629.5629.5628.9314,621
May 26, 202529.229.0129.0129.228.962,000
May 23, 202528.3828.6528.6528.7128.3848,100
May 22, 202529.0229.0829.0829.2228.9320,213
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved