iShares S&P/TSX SmallCap Index ETF (TSX:XCS)
Canada
· Delayed Price · Currency is CAD 23.34
-0.09 (-0.38%)
Jun 20, 2025, 3:37 PM EDT
TSX:XCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 23.42 | 23.42 | 23.28 | 23.28 | 23.28 | -0.64% | 6,352 |
| Jun 19, 2025 | 23.33 | 23.43 | 23.33 | 23.43 | 23.43 | - | 500 |
| Jun 18, 2025 | 23.47 | 23.55 | 23.43 | 23.43 | 23.43 | 0.09% | 3,508 |
| Jun 17, 2025 | 23.47 | 23.47 | 23.35 | 23.41 | 23.41 | 0.21% | 2,106 |
| Jun 16, 2025 | 23.41 | 23.41 | 23.34 | 23.36 | 23.36 | 0.13% | 1,216 |
| Jun 13, 2025 | 23.31 | 23.33 | 23.31 | 23.33 | 23.33 | 0.30% | 1,409 |
| Jun 12, 2025 | 23.18 | 23.30 | 23.18 | 23.26 | 23.26 | 0.35% | 4,500 |
| Jun 11, 2025 | 23.18 | 23.21 | 23.12 | 23.18 | 23.18 | 0.35% | 5,700 |
| Jun 10, 2025 | 23.16 | 23.16 | 23.03 | 23.10 | 23.10 | -0.26% | 7,349 |
| Jun 9, 2025 | 22.99 | 23.18 | 22.99 | 23.16 | 23.16 | 1.00% | 6,800 |
| Jun 6, 2025 | 23.09 | 23.09 | 22.86 | 22.93 | 22.93 | -0.04% | 8,840 |
| Jun 5, 2025 | 22.94 | 23.00 | 22.94 | 22.94 | 22.94 | 0.97% | 3,234 |
| Jun 4, 2025 | 22.76 | 22.76 | 22.70 | 22.72 | 22.72 | 0.09% | 5,131 |
| Jun 3, 2025 | 22.37 | 22.72 | 22.37 | 22.70 | 22.70 | 1.61% | 3,739 |
| Jun 2, 2025 | 22.21 | 22.45 | 22.21 | 22.34 | 22.34 | 1.36% | 3,600 |
| May 30, 2025 | 22.06 | 22.06 | 21.92 | 22.04 | 22.04 | -0.54% | 8,700 |
| May 29, 2025 | 22.25 | 22.25 | 22.16 | 22.16 | 22.16 | -0.05% | 3,600 |
| May 28, 2025 | 22.18 | 22.18 | 22.09 | 22.17 | 22.17 | 0.45% | 11,045 |
| May 27, 2025 | 22.01 | 22.07 | 22.01 | 22.07 | 22.07 | 0.23% | 6,300 |
| May 26, 2025 | 21.76 | 22.04 | 21.76 | 22.02 | 22.02 | 1.06% | 1,803 |
| May 23, 2025 | 21.68 | 21.79 | 21.66 | 21.79 | 21.79 | 1.25% | 4,900 |
| May 22, 2025 | 21.61 | 21.62 | 21.45 | 21.52 | 21.52 | -0.42% | 14,541 |
| May 21, 2025 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | 0.23% | 535 |
| May 20, 2025 | 21.41 | 21.56 | 21.35 | 21.56 | 21.56 | 1.36% | 3,600 |
| May 16, 2025 | 21.27 | 21.30 | 21.24 | 21.27 | 21.27 | 0.28% | 4,818 |
| May 15, 2025 | 21.09 | 21.21 | 21.09 | 21.21 | 21.21 | 0.38% | 2,000 |
| May 14, 2025 | 21.24 | 21.24 | 21.13 | 21.13 | 21.13 | -1.12% | 1,000 |
| May 13, 2025 | 21.24 | 21.38 | 21.24 | 21.37 | 21.37 | 0.80% | 4,600 |
| May 12, 2025 | 21.41 | 21.46 | 21.20 | 21.20 | 21.20 | -0.47% | 31,400 |
| May 9, 2025 | 21.09 | 21.30 | 21.09 | 21.30 | 21.30 | 1.28% | 1,600 |
| May 8, 2025 | 21.00 | 21.03 | 21.00 | 21.03 | 21.03 | 0.96% | 5,800 |
| May 7, 2025 | 20.82 | 20.83 | 20.82 | 20.83 | 20.83 | -0.38% | 4,022 |
| May 6, 2025 | 20.54 | 20.91 | 20.54 | 20.91 | 20.91 | 2.25% | 1,310 |
| May 5, 2025 | 20.63 | 20.63 | 20.44 | 20.45 | 20.45 | -0.58% | 4,800 |
| May 2, 2025 | 20.53 | 20.57 | 20.53 | 20.57 | 20.57 | 0.54% | 1,103 |
| May 1, 2025 | 20.50 | 20.50 | 20.36 | 20.46 | 20.46 | 0.10% | 9,300 |
| Apr 30, 2025 | 20.30 | 20.45 | 20.30 | 20.44 | 20.44 | -0.54% | 3,100 |
| Apr 29, 2025 | 20.53 | 20.58 | 20.52 | 20.55 | 20.55 | -0.15% | 1,200 |
| Apr 28, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 0.19% | 646 |
| Apr 25, 2025 | 20.49 | 20.55 | 20.49 | 20.54 | 20.54 | -0.48% | 2,244 |
| Apr 24, 2025 | 20.55 | 20.68 | 20.55 | 20.64 | 20.64 | 1.72% | 32,239 |
| Apr 23, 2025 | 20.29 | 20.37 | 20.29 | 20.29 | 20.29 | 0.55% | 4,321 |
| Apr 22, 2025 | 20.27 | 20.28 | 20.18 | 20.18 | 20.18 | - | 8,800 |
| Apr 21, 2025 | 20.44 | 20.44 | 20.00 | 20.18 | 20.18 | -0.79% | 3,100 |
| 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 |