iShares S&P U.S. Small-Cap Index ETF (TSX:XSMC)
Canada · Delayed Price · Currency is CAD 30.94
+0.27 (0.88%)
Jul 25, 2025, 3:55 PM EDT
TSX:XSMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 30.76 | 30.96 | 30.74 | 30.94 | 30.94 | 0.88% | 9,376 |
| Jul 24, 2025 | 30.93 | 30.93 | 30.64 | 30.67 | 30.67 | -1.22% | 5,600 |
| Jul 23, 2025 | 30.91 | 31.06 | 30.91 | 31.05 | 31.05 | 1.07% | 10,340 |
| Jul 22, 2025 | 30.70 | 30.82 | 30.61 | 30.72 | 30.72 | 0.49% | 14,800 |
| Jul 21, 2025 | 30.78 | 30.93 | 30.57 | 30.57 | 30.57 | -0.49% | 15,300 |
| Jul 18, 2025 | 31.11 | 31.11 | 30.69 | 30.72 | 30.72 | -1.00% | 19,802 |
| Jul 17, 2025 | 30.96 | 31.11 | 30.88 | 31.03 | 31.03 | 1.60% | 3,921 |
| Jul 16, 2025 | 30.53 | 30.68 | 30.08 | 30.54 | 30.54 | 0.30% | 29,700 |
| Jul 15, 2025 | 30.98 | 30.98 | 30.45 | 30.45 | 30.45 | -1.84% | 3,400 |
| Jul 14, 2025 | 30.86 | 31.02 | 30.83 | 31.02 | 31.02 | 0.39% | 1,300 |
| Jul 11, 2025 | 31.01 | 31.02 | 30.87 | 30.90 | 30.90 | -0.93% | 2,700 |
| Jul 10, 2025 | 30.98 | 31.32 | 30.98 | 31.19 | 31.19 | 0.84% | 2,048 |
| Jul 9, 2025 | 30.77 | 30.93 | 30.64 | 30.93 | 30.93 | 0.85% | 2,430 |
| Jul 8, 2025 | 30.53 | 30.85 | 30.49 | 30.67 | 30.67 | 1.02% | 5,900 |
| Jul 7, 2025 | 30.71 | 30.81 | 30.36 | 30.36 | 30.36 | -0.95% | 22,120 |
| Jul 4, 2025 | 30.69 | 30.82 | 30.65 | 30.65 | 30.65 | -0.97% | 1,300 |
| Jul 3, 2025 | 30.65 | 30.95 | 30.58 | 30.95 | 30.95 | 1.21% | 13,805 |
| Jul 2, 2025 | 30.25 | 30.59 | 30.25 | 30.58 | 30.58 | 2.62% | 11,329 |
| Jun 30, 2025 | 29.99 | 30.00 | 29.80 | 29.80 | 29.80 | -0.77% | 9,916 |
| Jun 27, 2025 | 29.98 | 30.11 | 29.83 | 30.03 | 30.03 | 0.77% | 21,500 |
| Jun 26, 2025 | 29.52 | 29.80 | 29.50 | 29.80 | 29.80 | 0.91% | 9,300 |
| Jun 25, 2025 | 29.80 | 29.80 | 29.53 | 29.53 | 29.53 | -1.53% | 11,000 |
| Jun 24, 2025 | 29.76 | 30.05 | 29.76 | 29.99 | 29.84 | 1.01% | 16,200 |
| Jun 23, 2025 | 29.44 | 29.69 | 29.19 | 29.69 | 29.54 | 1.16% | 27,015 |
| Jun 20, 2025 | 29.53 | 29.53 | 29.24 | 29.35 | 29.20 | 1.17% | 44,900 |
| Jun 19, 2025 | 29.01 | 29.01 | 29.01 | 29.01 | 28.86 | -0.96% | 400 |
| Jun 18, 2025 | 29.07 | 29.48 | 29.07 | 29.29 | 29.14 | 0.79% | 19,900 |
| Jun 17, 2025 | 29.00 | 29.21 | 29.00 | 29.06 | 28.91 | -0.45% | 28,003 |
| Jun 16, 2025 | 29.12 | 29.30 | 29.12 | 29.19 | 29.04 | 0.83% | 19,333 |
| Jun 13, 2025 | 29.28 | 29.32 | 28.90 | 28.95 | 28.80 | -2.10% | 32,811 |
| Jun 12, 2025 | 29.52 | 29.57 | 29.46 | 29.57 | 29.42 | -0.87% | 9,941 |
| Jun 11, 2025 | 30.17 | 30.17 | 29.79 | 29.83 | 29.68 | -0.60% | 40,300 |
| Jun 10, 2025 | 29.92 | 30.14 | 29.92 | 30.01 | 29.86 | 0.44% | 16,300 |
| Jun 9, 2025 | 29.79 | 29.96 | 29.74 | 29.88 | 29.73 | 1.01% | 11,339 |
| Jun 6, 2025 | 29.62 | 29.62 | 29.45 | 29.58 | 29.43 | 1.48% | 34,500 |
| Jun 5, 2025 | 29.10 | 29.34 | 28.93 | 29.15 | 29.00 | -0.24% | 47,310 |
| Jun 4, 2025 | 29.37 | 29.37 | 29.16 | 29.22 | 29.07 | -0.54% | 18,800 |
| Jun 3, 2025 | 28.98 | 29.41 | 28.98 | 29.38 | 29.23 | 1.80% | 6,200 |
| Jun 2, 2025 | 28.92 | 28.92 | 28.53 | 28.86 | 28.71 | -0.59% | 43,500 |
| May 30, 2025 | 29.07 | 29.16 | 28.86 | 29.03 | 28.88 | -0.89% | 20,531 |
| May 29, 2025 | 29.23 | 29.30 | 29.05 | 29.29 | 29.14 | 0.17% | 8,200 |
| May 28, 2025 | 29.61 | 29.61 | 29.21 | 29.24 | 29.09 | -1.08% | 7,700 |
| May 27, 2025 | 28.96 | 29.56 | 28.93 | 29.56 | 29.41 | 1.90% | 14,621 |
| May 26, 2025 | 29.20 | 29.20 | 28.96 | 29.01 | 28.86 | 1.26% | 2,000 |
| May 23, 2025 | 28.38 | 28.71 | 28.38 | 28.65 | 28.50 | -1.48% | 48,100 |
| May 22, 2025 | 29.02 | 29.22 | 28.93 | 29.08 | 28.93 | -0.07% | 20,213 |
| May 21, 2025 | 29.60 | 29.69 | 29.04 | 29.10 | 28.95 | -3.19% | 27,800 |
| May 20, 2025 | 30.09 | 30.24 | 30.01 | 30.06 | 29.91 | -1.22% | 5,300 |
| May 16, 2025 | 30.13 | 30.45 | 30.09 | 30.43 | 30.28 | 1.06% | 10,900 |
| May 15, 2025 | 29.94 | 30.16 | 29.90 | 30.11 | 29.96 | 0.43% | 13,743 |