iShares S&P/TSX SmallCap Index ETF (TSX:XCS)
Canada · Delayed Price · Currency is CAD 28.82
-0.19 (-0.65%)
Oct 7, 2025, 3:59 PM EDT
TSX:XCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 29.15 | 29.15 | 28.68 | 28.82 | 28.82 | -0.65% | 6,662 |
| Oct 6, 2025 | 28.92 | 29.18 | 28.92 | 29.01 | 29.01 | 1.40% | 12,238 |
| Oct 3, 2025 | 28.40 | 28.69 | 28.38 | 28.61 | 28.61 | 1.10% | 13,037 |
| Oct 2, 2025 | 28.39 | 28.39 | 27.94 | 28.30 | 28.30 | 0.14% | 23,900 |
| Oct 1, 2025 | 27.97 | 28.36 | 27.97 | 28.26 | 28.26 | 1.40% | 7,500 |
| Sep 30, 2025 | 27.99 | 27.99 | 27.80 | 27.87 | 27.87 | -0.89% | 8,300 |
| Sep 29, 2025 | 28.16 | 28.18 | 28.08 | 28.12 | 28.12 | 0.93% | 15,501 |
| Sep 26, 2025 | 27.72 | 27.95 | 27.72 | 27.86 | 27.86 | 1.13% | 16,744 |
| Sep 25, 2025 | 27.55 | 27.56 | 27.40 | 27.55 | 27.55 | 0.07% | 16,400 |
| Sep 24, 2025 | 27.67 | 27.86 | 27.53 | 27.53 | 27.53 | -0.07% | 21,704 |
| Sep 23, 2025 | 27.69 | 27.76 | 27.55 | 27.55 | 27.47 | - | 1,621 |
| Sep 22, 2025 | 27.20 | 27.59 | 27.17 | 27.55 | 27.47 | 2.00% | 14,549 |
| Sep 19, 2025 | 26.84 | 27.02 | 26.84 | 27.01 | 26.93 | 1.01% | 3,232 |
| Sep 18, 2025 | 26.78 | 26.78 | 26.63 | 26.74 | 26.66 | 0.11% | 10,108 |
| Sep 17, 2025 | 26.60 | 26.99 | 26.60 | 26.71 | 26.63 | 0.07% | 14,800 |
| Sep 16, 2025 | 27.03 | 27.03 | 26.69 | 26.69 | 26.61 | -1.04% | 6,146 |
| Sep 15, 2025 | 26.62 | 26.97 | 26.62 | 26.97 | 26.89 | 1.39% | 18,800 |
| Sep 12, 2025 | 26.73 | 26.73 | 26.58 | 26.60 | 26.52 | - | 14,240 |
| Sep 11, 2025 | 26.48 | 26.63 | 26.48 | 26.60 | 26.52 | 0.80% | 18,300 |
| Sep 10, 2025 | 26.36 | 26.39 | 26.24 | 26.39 | 26.31 | 1.11% | 17,018 |
| Sep 9, 2025 | 26.26 | 26.28 | 26.07 | 26.10 | 26.02 | -0.34% | 13,533 |
| Sep 8, 2025 | 26.30 | 26.30 | 26.01 | 26.19 | 26.11 | 0.04% | 8,707 |
| Sep 5, 2025 | 26.13 | 26.21 | 26.00 | 26.18 | 26.10 | 0.77% | 7,746 |
| Sep 4, 2025 | 25.93 | 25.98 | 25.87 | 25.98 | 25.90 | -0.04% | 29,300 |
| Sep 3, 2025 | 26.07 | 26.07 | 25.98 | 25.99 | 25.91 | 0.23% | 6,912 |
| Sep 2, 2025 | 25.87 | 25.94 | 25.68 | 25.93 | 25.85 | 0.70% | 4,502 |
| Aug 29, 2025 | 25.56 | 25.75 | 25.46 | 25.75 | 25.67 | 0.90% | 3,100 |
| Aug 28, 2025 | 25.62 | 25.62 | 25.41 | 25.52 | 25.44 | 0.08% | 3,604 |
| Aug 27, 2025 | 25.49 | 25.50 | 25.47 | 25.50 | 25.42 | 0.04% | 11,343 |
| Aug 26, 2025 | 25.28 | 25.50 | 25.28 | 25.49 | 25.41 | 0.95% | 9,700 |
| Aug 25, 2025 | 25.31 | 25.33 | 25.24 | 25.25 | 25.17 | -0.20% | 7,130 |
| Aug 22, 2025 | 25.25 | 25.31 | 25.25 | 25.30 | 25.22 | 1.65% | 3,400 |
| Aug 21, 2025 | 24.72 | 24.89 | 24.72 | 24.89 | 24.81 | 1.67% | 7,509 |
| Aug 20, 2025 | 24.40 | 24.48 | 24.40 | 24.48 | 24.41 | 0.37% | 1,014 |
| Aug 19, 2025 | 24.89 | 24.89 | 24.36 | 24.39 | 24.32 | -1.77% | 19,538 |
| Aug 18, 2025 | 24.74 | 24.83 | 24.74 | 24.83 | 24.75 | 0.40% | 15,815 |
| Aug 15, 2025 | 24.58 | 24.75 | 24.58 | 24.73 | 24.65 | 0.32% | 1,800 |
| Aug 14, 2025 | 24.65 | 24.65 | 24.52 | 24.65 | 24.57 | -0.36% | 3,300 |
| Aug 13, 2025 | 24.74 | 24.74 | 24.71 | 24.74 | 24.66 | 0.37% | 2,038 |
| Aug 12, 2025 | 24.46 | 24.67 | 24.46 | 24.65 | 24.57 | 1.07% | 3,242 |
| Aug 11, 2025 | 24.15 | 24.39 | 24.15 | 24.39 | 24.32 | 0.74% | 4,800 |
| Aug 8, 2025 | 24.36 | 24.38 | 24.21 | 24.21 | 24.14 | -0.21% | 3,300 |
| Aug 7, 2025 | 24.34 | 24.34 | 24.24 | 24.26 | 24.19 | 0.71% | 3,800 |
| Aug 6, 2025 | 24.09 | 24.16 | 24.06 | 24.09 | 24.02 | 0.33% | 1,500 |
| Aug 5, 2025 | 23.87 | 24.04 | 23.85 | 24.01 | 23.94 | 2.17% | 6,600 |
| Aug 1, 2025 | 23.59 | 23.59 | 23.30 | 23.50 | 23.43 | -0.84% | 3,600 |
| Jul 31, 2025 | 23.76 | 23.76 | 23.70 | 23.70 | 23.63 | 0.17% | 500 |
| Jul 30, 2025 | 24.00 | 24.01 | 23.65 | 23.66 | 23.59 | -1.70% | 13,600 |
| Jul 29, 2025 | 24.12 | 24.12 | 24.05 | 24.07 | 24.00 | - | 4,307 |
| Jul 28, 2025 | 24.23 | 24.23 | 24.04 | 24.07 | 24.00 | -0.62% | 5,300 |