iShares Core S&P/TSX Capped Composite Index ETF (TSX:XIC)
Canada flag Canada · Delayed Price · Currency is CAD
41.87
-0.06 (-0.14%)
May 30, 2025, 3:59 PM EDT

TSX:XIC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 202541.8641.9341.6641.8741.87-0.14%211,085
May 29, 202542.2442.2541.8541.9341.93-0.29%274,913
May 28, 202542.1242.1441.9842.0542.050.12%135,900
May 27, 202541.6642.0741.6642.0042.000.67%260,800
May 26, 202541.5641.7941.5641.7241.720.80%114,200
May 23, 202541.1741.4741.1741.3941.390.12%191,900
May 22, 202541.3441.4941.2241.3441.340.02%211,604
May 21, 202541.5541.5941.2441.3341.33-0.79%177,200
May 20, 202541.5041.7641.4941.6641.660.29%165,448
May 16, 202541.3841.5741.3041.5441.540.31%111,721
May 15, 202541.0341.4141.0341.4141.410.88%129,300
May 14, 202540.9141.0840.8341.0541.050.27%226,100
May 13, 202540.9441.0740.9040.9440.940.34%203,902
May 12, 202541.3541.3540.7340.8040.800.69%259,600
May 9, 202540.6140.6140.3340.5240.520.42%136,925
May 8, 202540.2140.5440.1840.3540.350.45%300,500
May 7, 202539.9340.2039.9240.1740.170.68%393,700
May 6, 202539.7839.9639.7539.9039.900.05%226,921
May 5, 202539.9540.0539.7739.8839.88-0.25%156,138
May 2, 202539.9739.9939.7439.9839.980.88%174,200
May 1, 202539.7239.8839.5339.6339.63-0.08%386,400
Apr 30, 202539.4639.6939.1839.6639.66-0.20%383,500
Apr 29, 202539.5639.7939.5139.7439.740.33%180,400
Apr 28, 202539.4739.6839.4639.6139.610.33%137,300
Apr 25, 202539.2839.4839.2839.4839.48-163,800
Apr 24, 202539.1639.4939.0639.4839.481.08%189,826
Apr 23, 202539.2339.3838.9939.0639.060.70%615,300
Apr 22, 202538.6838.9538.6638.7938.791.20%189,400
Apr 21, 202538.5338.6238.0138.3338.33-0.75%141,500
Apr 17, 202538.5838.8038.4138.6238.620.39%327,343
Apr 16, 202538.4038.6838.1538.4738.470.18%531,800
Apr 15, 202538.1938.4738.1438.4038.400.79%452,500
Apr 14, 202538.0738.2337.8038.1038.101.20%283,400
Apr 11, 202536.7537.7536.7537.6537.652.50%480,100
Apr 10, 202537.3937.4036.2436.7336.73-2.93%871,400
Apr 9, 202535.5937.9735.4937.8437.845.35%989,517
Apr 8, 202537.3737.3735.5935.9235.92-1.43%1,129,037
Apr 7, 202535.5537.3035.4136.4436.44-1.49%1,000,500
Apr 4, 202538.0338.0836.6836.9936.99-4.66%1,061,600
Apr 3, 202539.2539.4738.7938.8038.80-3.84%452,500
Apr 2, 202539.6940.3539.6040.3540.351.08%146,614
Apr 1, 202539.7239.9839.4739.9239.920.45%425,300
Mar 31, 202539.1339.8439.1139.7439.740.79%261,500
Mar 28, 202539.9339.9939.4239.4339.43-1.52%432,800
Mar 27, 202539.9640.1339.8440.0440.04-0.07%229,107
Mar 26, 202540.3940.5039.9840.0740.07-1.33%440,008
Mar 25, 202540.7040.7940.5940.6140.340.17%292,411
Mar 24, 202540.2640.6640.2640.5440.271.35%238,630
Mar 21, 202539.9540.0539.7440.0039.73-0.35%239,948
Mar 20, 202539.9140.3339.9140.1439.87-307,500