iShares Core MSCI Emerging Markets IMI Index ETF (TSX:XEC)
Canada · Delayed Price · Currency is CAD 35.91
+0.45 (1.27%)
At close: Dec 19, 2025
TSX:XEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 35.66 | 35.92 | 35.66 | 35.91 | 35.91 | 1.27% | 38,169 |
| Dec 18, 2025 | 35.49 | 35.61 | 35.46 | 35.46 | 35.46 | 0.91% | 36,945 |
| Dec 17, 2025 | 35.49 | 35.54 | 35.09 | 35.14 | 35.14 | -0.35% | 35,994 |
| Dec 16, 2025 | 35.27 | 35.33 | 35.15 | 35.27 | 35.27 | -0.89% | 41,908 |
| Dec 15, 2025 | 35.83 | 35.84 | 35.58 | 35.58 | 35.58 | -0.14% | 66,647 |
| Dec 12, 2025 | 36.02 | 36.02 | 35.61 | 35.63 | 35.63 | -1.10% | 58,695 |
| Dec 11, 2025 | 36.03 | 36.08 | 35.82 | 36.03 | 36.03 | -0.51% | 21,760 |
| Dec 10, 2025 | 36.07 | 36.25 | 36.05 | 36.21 | 36.21 | 0.47% | 31,121 |
| Dec 9, 2025 | 35.92 | 36.06 | 35.87 | 36.04 | 36.04 | -0.06% | 35,459 |
| Dec 8, 2025 | 36.07 | 36.07 | 35.92 | 36.06 | 36.06 | 0.03% | 34,034 |
| Dec 5, 2025 | 36.20 | 36.39 | 36.03 | 36.05 | 36.05 | -0.36% | 59,327 |
| Dec 4, 2025 | 36.16 | 36.21 | 36.09 | 36.18 | 36.18 | 0.06% | 43,728 |
| Dec 3, 2025 | 36.04 | 36.16 | 36.00 | 36.16 | 36.16 | -0.22% | 65,125 |
| Dec 2, 2025 | 36.33 | 36.33 | 36.12 | 36.24 | 36.24 | -0.22% | 69,415 |
| Dec 1, 2025 | 36.12 | 36.35 | 36.11 | 36.32 | 36.32 | 0.08% | 40,440 |
| Nov 28, 2025 | 36.18 | 36.36 | 36.12 | 36.29 | 36.29 | -0.33% | 90,398 |
| Nov 27, 2025 | 36.56 | 36.56 | 36.28 | 36.41 | 36.41 | 0.22% | 170,669 |
| Nov 26, 2025 | 36.36 | 36.39 | 36.23 | 36.33 | 36.33 | 0.32% | 29,725 |
| Nov 25, 2025 | 36.13 | 36.22 | 35.89 | 36.22 | 36.22 | 0.07% | 75,686 |
| Nov 24, 2025 | 35.78 | 36.19 | 35.77 | 36.19 | 36.19 | 1.33% | 29,425 |
| Nov 21, 2025 | 35.48 | 35.87 | 35.34 | 35.72 | 35.72 | -0.07% | 42,308 |
| Nov 20, 2025 | 36.44 | 36.47 | 35.73 | 35.74 | 35.74 | -1.11% | 66,532 |
| Nov 19, 2025 | 35.99 | 36.20 | 35.94 | 36.14 | 36.14 | 0.28% | 57,509 |
| Nov 18, 2025 | 36.05 | 36.15 | 35.91 | 36.04 | 36.04 | -1.07% | 51,836 |
| Nov 17, 2025 | 36.49 | 36.72 | 36.31 | 36.43 | 36.43 | -0.98% | 49,313 |
| Nov 14, 2025 | 36.48 | 36.97 | 36.31 | 36.79 | 36.79 | -0.08% | 62,181 |
| Nov 13, 2025 | 37.19 | 37.19 | 36.71 | 36.82 | 36.82 | -0.75% | 64,421 |
| Nov 12, 2025 | 37.15 | 37.15 | 37.00 | 37.10 | 37.10 | 0.04% | 30,326 |
| Nov 11, 2025 | 37.05 | 37.16 | 37.00 | 37.09 | 37.09 | -0.01% | 40,698 |
| Nov 10, 2025 | 36.96 | 37.10 | 36.85 | 37.09 | 37.09 | 1.48% | 41,026 |
| Nov 7, 2025 | 36.43 | 36.55 | 36.21 | 36.55 | 36.55 | -0.92% | 85,788 |
| Nov 6, 2025 | 37.07 | 37.09 | 36.77 | 36.89 | 36.89 | -0.65% | 60,850 |
| Nov 5, 2025 | 36.89 | 37.21 | 36.87 | 37.13 | 37.13 | 0.90% | 70,657 |
| Nov 4, 2025 | 36.90 | 37.03 | 36.74 | 36.80 | 36.80 | -1.58% | 103,190 |
| Nov 3, 2025 | 37.37 | 37.39 | 37.23 | 37.39 | 37.39 | 0.89% | 59,785 |
| Oct 31, 2025 | 37.08 | 37.08 | 36.88 | 37.06 | 37.06 | 0.22% | 54,117 |
| Oct 30, 2025 | 37.29 | 37.29 | 36.96 | 36.98 | 36.98 | -0.86% | 36,975 |
| Oct 29, 2025 | 37.27 | 37.33 | 37.08 | 37.30 | 37.30 | 0.67% | 84,439 |
| Oct 28, 2025 | 37.01 | 37.09 | 36.91 | 37.05 | 37.05 | -0.46% | 48,519 |
| Oct 27, 2025 | 37.16 | 37.22 | 37.08 | 37.22 | 37.22 | 1.09% | 74,067 |
| Oct 24, 2025 | 36.91 | 36.97 | 36.81 | 36.82 | 36.82 | 0.74% | 50,628 |
| Oct 23, 2025 | 36.37 | 36.63 | 36.36 | 36.55 | 36.55 | 0.77% | 42,751 |
| Oct 22, 2025 | 36.49 | 36.56 | 36.15 | 36.27 | 36.27 | -0.41% | 65,393 |
| Oct 21, 2025 | 36.54 | 36.54 | 36.38 | 36.42 | 36.42 | -0.92% | 36,056 |
| Oct 20, 2025 | 36.55 | 36.82 | 36.55 | 36.76 | 36.76 | 1.27% | 78,414 |
| Oct 17, 2025 | 36.12 | 36.33 | 36.10 | 36.30 | 36.30 | -0.19% | 50,764 |
| Oct 16, 2025 | 36.54 | 36.55 | 36.30 | 36.37 | 36.37 | 0.61% | 62,006 |
| Oct 15, 2025 | 36.12 | 36.25 | 35.97 | 36.15 | 36.15 | 1.59% | 96,282 |
| Oct 14, 2025 | 35.37 | 35.80 | 35.35 | 35.59 | 35.59 | 2.26% | 60,036 |
| Oct 10, 2025 | 36.07 | 36.08 | 34.73 | 34.80 | 34.80 | -3.71% | 103,053 |