S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
Canada
TSX
iShares S&P TSX SmallCap Index ETF (XCS)
iShares S&P TSX SmallCap Index ETF (XCS) Historical

XCS iShares S&P TSX SmallCap Index ETF

19.29

-0.03 (-0.16%)

Jun 19 2024 - Closed

Delayed by 15 minutes

XCS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 19 2024	19.29	-0.03	-0.16%	19.24	19.29	19.24	20,325
Jun 18 2024	19.32	0.09	0.47%	19.22	19.33	19.22	17,552
Jun 17 2024	19.23	-0.04	-0.21%	19.20	19.25	19.08	29,423
Jun 14 2024	19.27	-0.08	-0.41%	19.39	19.39	19.22	54,469
Jun 13 2024	19.35	-0.27	-1.38%	19.59	19.59	19.35	1,234
Jun 12 2024	19.62	0.10	0.51%	19.75	19.75	19.62	4,756
Jun 11 2024	19.52	-0.17	-0.86%	19.57	19.57	19.52	1,207
Jun 10 2024	19.69	0.21	1.08%	19.43	19.73	19.43	15,115
Jun 07 2024	19.48	-0.39	-1.96%	19.68	19.68	19.46	18,041
Jun 06 2024	19.87	0.26	1.33%	19.85	19.89	19.85	1,826
Jun 05 2024	19.61	0.25	1.29%	19.56	19.64	19.56	2,757
Jun 04 2024	19.36	-0.32	-1.63%	19.33	19.36	19.33	7,737
Jun 03 2024	19.68	-0.18	-0.91%	19.93	19.93	19.57	18,497
May 31 2024	19.86	0.11	0.56%	19.83	19.86	19.70	7,014
May 30 2024	19.75	0.07	0.36%	19.77	19.83	19.75	5,364
May 29 2024	19.68	-0.26	-1.30%	19.68	19.68	19.68	280
May 28 2024	19.94	0.10	0.50%	19.89	19.94	19.89	9,250
May 27 2024	19.84	0.17	0.86%	19.81	19.84	19.80	1,525
May 24 2024	19.67	0.18	0.92%	19.70	19.70	19.66	4,200
May 23 2024	19.49	-0.25	-1.27%	19.73	19.80	19.46	27,691
May 22 2024	19.74	-0.37	-1.84%	20.00	20.00	19.74	1,024
May 21 2024	20.11	0.03	0.15%	20.14	20.14	20.11	7,305
May 17 2024	20.08	0.25	1.26%	19.97	20.08	19.97	5,310
May 16 2024	19.83	0.03	0.15%	19.81	19.89	19.81	27,575
May 15 2024	19.80	0.08	0.41%	19.78	19.88	19.76	3,401
May 14 2024	19.72	0.19	0.97%	19.75	19.75	19.64	31,246
May 13 2024	19.53	-0.07	-0.36%	19.60	19.60	19.49	1,850
May 10 2024	19.60	-0.12	-0.61%	19.79	19.85	19.59	27,705
May 09 2024	19.72	0.21	1.08%	19.59	19.72	19.59	24,146
May 08 2024	19.51	-0.01	-0.05%	19.48	19.51	19.46	6,107
May 07 2024	19.52	-0.03	-0.15%	19.55	19.59	19.52	2,905
May 06 2024	19.55	0.28	1.45%	19.56	19.56	19.55	110
May 03 2024	19.27	0.01	0.05%	19.29	19.33	19.27	2,567
May 02 2024	19.26	0.04	0.21%	19.28	19.29	19.26	1,881
May 01 2024	19.22	-0.08	-0.41%	19.29	19.37	19.13	10,357
Apr 30 2024	19.30	-0.37	-1.88%	19.38	19.39	19.29	16,378
Apr 29 2024	19.67	0.29	1.50%	19.62	19.67	19.61	6,275
Apr 26 2024	19.38	0.00	0.00%	19.38	19.38	19.38	0
Apr 25 2024	19.38	0.11	0.57%	19.13	19.38	19.13	2,260
Apr 24 2024	19.27	-0.11	-0.57%	19.36	19.36	19.26	5,517
Apr 23 2024	19.38	0.29	1.52%	19.09	19.43	19.09	16,212
Apr 22 2024	19.09	-0.17	-0.88%	19.13	19.14	19.01	53,329
Apr 19 2024	19.26	0.04	0.21%	19.34	19.34	19.26	624
Apr 18 2024	19.22	0.02	0.10%	19.20	19.22	19.20	661
Apr 17 2024	19.20	-0.05	-0.26%	19.39	19.39	19.20	2,211
Apr 16 2024	19.25	-0.05	-0.26%	19.13	19.29	19.13	789
Apr 15 2024	19.30	-0.24	-1.23%	19.66	19.66	19.29	1,431
Apr 12 2024	19.54	-0.30	-1.51%	20.07	20.07	19.50	2,487
Apr 11 2024	19.84	0.03	0.15%	19.68	19.85	19.68	1,017
Apr 10 2024	19.81	-0.09	-0.45%	19.79	19.81	19.79	520
Apr 09 2024	19.90	0.09	0.45%	19.98	19.98	19.84	53,138
Apr 08 2024	19.81	-0.02	-0.10%	19.87	19.87	19.81	1,336
Apr 05 2024	19.83	0.24	1.23%	19.62	19.86	19.62	4,287
Apr 04 2024	19.59	-0.20	-1.01%	19.83	19.86	19.59	1,329
Apr 03 2024	19.79	0.36	1.85%	19.49	19.79	19.49	2,535
Apr 02 2024	19.43	0.01	0.05%	19.35	19.43	19.34	34,831
Apr 01 2024	19.42	0.11	0.57%	19.39	19.42	19.39	875
Mar 28 2024	19.31	0.16	0.84%	19.29	19.32	19.29	1,182
Mar 27 2024	19.15	0.30	1.59%	18.95	19.15	18.95	19,442
Mar 26 2024	18.85	0.05	0.27%	18.92	18.95	18.82	44,280
Mar 25 2024	18.80	-0.02	-0.11%	18.82	18.96	18.80	28,397
Mar 22 2024	18.82	-0.20	-1.05%	18.95	18.95	18.82	2,654

iShares S&P TSX SmallCap...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions