iShares S&P/TSX SmallCap Index ETF (TSX:XCS)
Canada
· Delayed Price · Currency is CAD 20.34
+0.06 (0.30%)
Apr 17, 2025, 3:59 PM EDT
TSX:XCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 20.32 | 20.41 | 20.32 | 20.34 | 20.34 | 0.84% | 2,011 |
| Apr 16, 2025 | 20.18 | 20.39 | 20.17 | 20.17 | 20.17 | 0.45% | 1,825 |
| Apr 15, 2025 | 19.96 | 20.08 | 19.96 | 20.08 | 20.08 | 0.85% | 2,300 |
| Apr 14, 2025 | 19.77 | 19.91 | 19.77 | 19.91 | 19.91 | 1.32% | 2,100 |
| Apr 11, 2025 | 19.19 | 19.66 | 19.19 | 19.65 | 19.65 | 3.26% | 13,800 |
| Apr 10, 2025 | 19.42 | 19.42 | 18.95 | 19.03 | 19.03 | -2.71% | 7,506 |
| Apr 9, 2025 | 18.21 | 19.64 | 18.13 | 19.56 | 19.56 | 7.30% | 50,643 |
| Apr 8, 2025 | 19.18 | 19.20 | 18.23 | 18.23 | 18.23 | -1.78% | 1,910 |
| Apr 7, 2025 | 18.15 | 18.85 | 18.15 | 18.56 | 18.56 | -1.90% | 4,227 |
| Apr 4, 2025 | 19.71 | 19.71 | 18.90 | 18.92 | 18.92 | -6.48% | 16,200 |
| Apr 3, 2025 | 20.29 | 20.46 | 20.23 | 20.23 | 20.23 | -3.71% | 9,600 |
| Apr 2, 2025 | 20.88 | 21.03 | 20.88 | 21.01 | 21.01 | 0.38% | 2,531 |
| Apr 1, 2025 | 20.85 | 21.02 | 20.78 | 20.93 | 20.93 | -0.05% | 6,005 |
| Mar 31, 2025 | 20.80 | 21.00 | 20.50 | 20.94 | 20.94 | 0.34% | 5,043 |
| Mar 28, 2025 | 21.23 | 21.23 | 20.86 | 20.87 | 20.87 | -1.74% | 5,700 |
| Mar 27, 2025 | 21.15 | 21.24 | 21.15 | 21.24 | 21.24 | 0.76% | 3,836 |
| Mar 26, 2025 | 21.25 | 21.25 | 21.05 | 21.08 | 21.08 | -1.40% | 500 |
| Mar 25, 2025 | 21.35 | 21.38 | 21.35 | 21.38 | 21.26 | 0.61% | 639 |
| Mar 24, 2025 | 21.23 | 21.33 | 21.22 | 21.25 | 21.13 | 0.66% | 5,200 |
| Mar 21, 2025 | 21.08 | 21.14 | 21.07 | 21.11 | 20.99 | -0.42% | 5,932 |
| Mar 20, 2025 | 21.28 | 21.34 | 21.20 | 21.20 | 21.08 | -0.05% | 4,127 |
| Mar 19, 2025 | 21.10 | 21.21 | 21.10 | 21.21 | 21.09 | 1.00% | 1,511 |
| Mar 18, 2025 | 21.08 | 21.08 | 20.97 | 21.00 | 20.88 | 0.19% | 3,000 |
| Mar 17, 2025 | 20.66 | 20.99 | 20.66 | 20.96 | 20.84 | 1.80% | 10,232 |
| Mar 14, 2025 | 20.65 | 20.67 | 20.59 | 20.59 | 20.48 | 1.18% | 2,900 |
| Mar 13, 2025 | 20.37 | 20.46 | 20.33 | 20.35 | 20.24 | 0.05% | 2,526 |
| Mar 12, 2025 | 20.14 | 20.40 | 20.14 | 20.34 | 20.23 | 0.94% | 5,100 |
| Mar 11, 2025 | 19.83 | 20.15 | 19.83 | 20.15 | 20.04 | 1.15% | 3,700 |
| Mar 10, 2025 | 20.23 | 20.23 | 19.92 | 19.92 | 19.81 | -2.40% | 3,820 |
| Mar 7, 2025 | 20.41 | 20.42 | 20.20 | 20.41 | 20.30 | 1.29% | 4,600 |
| Mar 6, 2025 | 20.17 | 20.35 | 20.13 | 20.15 | 20.04 | -1.08% | 7,930 |
| Mar 5, 2025 | 20.06 | 20.38 | 20.06 | 20.37 | 20.26 | 1.70% | 58,305 |
| Mar 4, 2025 | 19.94 | 20.13 | 19.71 | 20.03 | 19.92 | -0.15% | 8,421 |
| Mar 3, 2025 | 20.62 | 20.81 | 20.06 | 20.06 | 19.95 | -2.10% | 11,238 |
| Feb 28, 2025 | 20.46 | 20.53 | 20.46 | 20.49 | 20.38 | -0.39% | 1,600 |
| Feb 27, 2025 | 20.86 | 20.86 | 20.57 | 20.57 | 20.46 | -1.53% | 8,824 |
| Feb 26, 2025 | 20.67 | 20.99 | 20.67 | 20.89 | 20.77 | 0.82% | 1,547 |
| Feb 25, 2025 | 20.93 | 20.93 | 20.55 | 20.72 | 20.60 | -0.86% | 3,824 |
| Feb 24, 2025 | 20.86 | 20.98 | 20.70 | 20.90 | 20.78 | 0.24% | 13,446 |
| Feb 21, 2025 | 21.01 | 21.01 | 20.85 | 20.85 | 20.73 | -2.16% | 833 |
| Feb 20, 2025 | 21.20 | 21.31 | 21.20 | 21.31 | 21.19 | 0.24% | 2,700 |
| Feb 19, 2025 | 21.25 | 21.26 | 21.20 | 21.26 | 21.14 | -0.19% | 5,708 |
| Feb 18, 2025 | 21.11 | 21.30 | 21.11 | 21.30 | 21.18 | 1.04% | 20,041 |
| Feb 14, 2025 | 21.37 | 21.37 | 21.06 | 21.08 | 20.96 | -1.13% | 2,600 |
| Feb 13, 2025 | 21.30 | 21.32 | 21.22 | 21.32 | 21.20 | - | 3,041 |
| Feb 12, 2025 | 21.06 | 21.35 | 21.06 | 21.32 | 21.20 | 0.42% | 4,700 |
| Feb 11, 2025 | 21.36 | 21.36 | 21.23 | 21.23 | 21.11 | -0.93% | 5,042 |
| Feb 10, 2025 | 21.34 | 21.47 | 21.34 | 21.43 | 21.31 | 1.47% | 42,900 |
| Feb 7, 2025 | 21.14 | 21.14 | 21.10 | 21.12 | 21.00 | -0.24% | 1,008 |
| Feb 6, 2025 | 21.39 | 21.39 | 21.17 | 21.17 | 21.05 | -0.70% | 1,400 |