iShares S&P/TSX SmallCap Index ETF (TSX:XCS)
Canada · Delayed Price · Currency is CAD 23.50
-0.05 (-0.21%)
Aug 1, 2025, 3:59 PM EDT
TSX:XCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 23.59 | 23.59 | 23.30 | 23.50 | 23.50 | -0.84% | 3,581 |
| Jul 31, 2025 | 23.76 | 23.76 | 23.70 | 23.70 | 23.70 | 0.17% | 500 |
| Jul 30, 2025 | 24.00 | 24.01 | 23.65 | 23.66 | 23.66 | -1.70% | 13,600 |
| Jul 29, 2025 | 24.12 | 24.12 | 24.05 | 24.07 | 24.07 | - | 4,307 |
| Jul 28, 2025 | 24.23 | 24.23 | 24.04 | 24.07 | 24.07 | -0.62% | 5,300 |
| Jul 25, 2025 | 24.17 | 24.22 | 24.07 | 24.22 | 24.22 | -0.08% | 1,143 |
| Jul 24, 2025 | 24.26 | 24.37 | 24.20 | 24.24 | 24.24 | -0.41% | 11,500 |
| Jul 23, 2025 | 24.42 | 24.43 | 24.30 | 24.34 | 24.34 | -0.04% | 4,700 |
| Jul 22, 2025 | 24.13 | 24.39 | 24.13 | 24.35 | 24.35 | 0.79% | 6,600 |
| Jul 21, 2025 | 24.05 | 24.26 | 24.05 | 24.16 | 24.16 | 1.00% | 36,800 |
| Jul 18, 2025 | 23.95 | 23.95 | 23.91 | 23.92 | 23.92 | - | 900 |
| Jul 17, 2025 | 23.77 | 23.94 | 23.77 | 23.92 | 23.92 | 0.55% | 11,133 |
| Jul 16, 2025 | 23.96 | 23.96 | 23.73 | 23.79 | 23.79 | -0.38% | 5,004 |
| Jul 15, 2025 | 24.01 | 24.01 | 23.81 | 23.88 | 23.88 | -0.21% | 14,800 |
| Jul 14, 2025 | 23.95 | 24.01 | 23.90 | 23.93 | 23.93 | 0.13% | 6,542 |
| Jul 11, 2025 | 23.85 | 23.90 | 23.74 | 23.90 | 23.90 | 0.46% | 2,800 |
| Jul 10, 2025 | 23.72 | 23.80 | 23.72 | 23.79 | 23.79 | 0.42% | 8,202 |
| Jul 9, 2025 | 23.65 | 23.69 | 23.65 | 23.69 | 23.69 | 0.81% | 600 |
| Jul 8, 2025 | 23.64 | 23.65 | 23.50 | 23.50 | 23.50 | -0.51% | 4,500 |
| Jul 7, 2025 | 23.60 | 23.64 | 23.53 | 23.62 | 23.62 | 0.17% | 2,600 |
| Jul 4, 2025 | 23.54 | 23.59 | 23.54 | 23.58 | 23.58 | 0.47% | 1,500 |
| Jul 3, 2025 | 23.36 | 23.50 | 23.36 | 23.47 | 23.47 | 0.13% | 68,704 |
| Jul 2, 2025 | 23.29 | 23.44 | 23.29 | 23.44 | 23.44 | 0.86% | 12,932 |
| Jun 30, 2025 | 22.93 | 23.24 | 22.92 | 23.24 | 23.24 | 1.53% | 7,000 |
| Jun 27, 2025 | 22.97 | 23.01 | 22.78 | 22.89 | 22.89 | -1.17% | 9,640 |
| Jun 26, 2025 | 22.95 | 23.16 | 22.92 | 23.16 | 23.16 | 1.22% | 13,937 |
| Jun 25, 2025 | 22.90 | 22.94 | 22.81 | 22.88 | 22.88 | -1.12% | 3,549 |
| Jun 24, 2025 | 23.08 | 23.14 | 23.03 | 23.14 | 22.98 | -0.43% | 5,100 |
| Jun 23, 2025 | 23.28 | 23.48 | 23.24 | 23.24 | 23.08 | -0.43% | 2,900 |
| Jun 20, 2025 | 23.42 | 23.42 | 23.28 | 23.34 | 23.18 | -0.38% | 6,906 |
| Jun 19, 2025 | 23.33 | 23.43 | 23.33 | 23.43 | 23.27 | - | 500 |
| Jun 18, 2025 | 23.47 | 23.55 | 23.43 | 23.43 | 23.27 | 0.09% | 3,508 |
| Jun 17, 2025 | 23.47 | 23.47 | 23.35 | 23.41 | 23.25 | 0.21% | 2,106 |
| Jun 16, 2025 | 23.41 | 23.41 | 23.34 | 23.36 | 23.20 | 0.13% | 1,216 |
| Jun 13, 2025 | 23.31 | 23.33 | 23.31 | 23.33 | 23.17 | 0.30% | 1,409 |
| Jun 12, 2025 | 23.18 | 23.30 | 23.18 | 23.26 | 23.10 | 0.35% | 4,500 |
| Jun 11, 2025 | 23.18 | 23.21 | 23.12 | 23.18 | 23.02 | 0.35% | 5,700 |
| Jun 10, 2025 | 23.16 | 23.16 | 23.03 | 23.10 | 22.94 | -0.26% | 7,349 |
| Jun 9, 2025 | 22.99 | 23.18 | 22.99 | 23.16 | 23.00 | 1.00% | 6,800 |
| Jun 6, 2025 | 23.09 | 23.09 | 22.86 | 22.93 | 22.78 | -0.04% | 8,840 |
| Jun 5, 2025 | 22.94 | 23.00 | 22.94 | 22.94 | 22.79 | 0.97% | 3,234 |
| Jun 4, 2025 | 22.76 | 22.76 | 22.70 | 22.72 | 22.57 | 0.09% | 5,131 |
| Jun 3, 2025 | 22.37 | 22.72 | 22.37 | 22.70 | 22.55 | 1.61% | 3,739 |
| Jun 2, 2025 | 22.21 | 22.45 | 22.21 | 22.34 | 22.19 | 1.36% | 3,600 |
| May 30, 2025 | 22.06 | 22.06 | 21.92 | 22.04 | 21.89 | -0.54% | 8,700 |
| May 29, 2025 | 22.25 | 22.25 | 22.16 | 22.16 | 22.01 | -0.05% | 3,600 |
| May 28, 2025 | 22.18 | 22.18 | 22.09 | 22.17 | 22.02 | 0.45% | 11,045 |
| May 27, 2025 | 22.01 | 22.07 | 22.01 | 22.07 | 21.92 | 0.23% | 6,300 |
| May 26, 2025 | 21.76 | 22.04 | 21.76 | 22.02 | 21.87 | 1.06% | 1,803 |
| May 23, 2025 | 21.68 | 21.79 | 21.66 | 21.79 | 21.64 | 1.25% | 4,900 |