1. Home
  2. Investing
  3. ETFs
  4. Canada
  5. TSX
  6. iShares Core S&P TSX Capped Composite Index ETF (XIC)

  7. iShares Core S&P TSX Capped Composite Index ETF (XIC) Historical

XIC

iShares Core S&P TSX Capped Composite Index ETF
31.43
0.21 (0.67%)
Upgrade to Real-Time

XIC Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2023 31.22 0.07 0.22% 31.13 31.27 31.13 298,896
Mar 27 2023 31.15 0.20 0.65% 31.09 31.17 30.98 238,749
Mar 24 2023 30.95 0.08 0.26% 30.75 30.96 30.60 577,037
Mar 23 2023 30.87 -0.14 -0.45% 31.17 31.24 30.78 634,121
Mar 22 2023 31.01 -0.45 -1.43% 31.24 31.44 31.00 441,306
Mar 21 2023 31.46 0.22 0.7% 31.51 31.57 31.38 241,856
Mar 20 2023 31.24 0.22 0.71% 31.13 31.26 31.05 307,984
Mar 17 2023 31.02 -0.25 -0.8% 31.16 31.16 30.88 218,235
Mar 16 2023 31.27 0.28 0.9% 30.85 31.34 30.64 332,854
Mar 15 2023 30.99 -0.51 -1.62% 31.22 31.22 30.68 526,870
Mar 14 2023 31.50 0.19 0.61% 31.60 31.74 31.28 470,747
Mar 13 2023 31.31 -0.30 -0.95% 31.50 31.50 31.04 687,202
Mar 10 2023 31.61 -0.50 -1.56% 32.05 32.06 31.55 828,081
Mar 09 2023 32.11 -0.38 -1.17% 32.57 32.66 32.07 304,887
Mar 08 2023 32.49 0.11 0.34% 32.36 32.64 32.36 178,928
Mar 07 2023 32.38 -0.39 -1.19% 32.72 32.83 32.32 251,306
Mar 06 2023 32.77 -0.10 -0.3% 32.81 32.93 32.73 312,375
Mar 03 2023 32.87 0.38 1.17% 32.54 32.91 32.54 287,791
Mar 02 2023 32.49 0.14 0.43% 32.30 32.49 32.17 121,877
Mar 01 2023 32.35 0.08 0.25% 32.27 32.43 32.24 271,481
Feb 28 2023 32.27 -0.06 -0.19% 32.32 32.32 32.19 303,364
Feb 27 2023 32.33 0.08 0.25% 32.33 32.51 32.30 186,790
Feb 24 2023 32.25 0.04 0.12% 32.00 32.26 31.90 265,773
Feb 23 2023 32.21 0.02 0.06% 32.36 32.36 32.04 374,458
Feb 22 2023 32.19 -0.11 -0.34% 32.30 32.35 32.11 1,249,952
Feb 21 2023 32.30 -0.42 -1.28% 32.71 32.71 32.28 318,447
Feb 20 2023 32.72 0.00 +0.00% 32.74 32.78 32.62 0
Feb 17 2023 32.72 -0.15 -0.46% 32.74 32.78 32.62 363,274
Feb 16 2023 32.87 -0.19 -0.57% 33.00 33.01 32.75 253,783
Feb 15 2023 33.06 0.04 0.12% 32.83 33.06 32.82 200,206
Feb 14 2023 33.02 0.03 0.09% 32.80 33.11 32.77 434,284
Feb 13 2023 32.99 0.14 0.43% 32.80 33.05 32.80 289,917
Feb 10 2023 32.85 0.02 0.06% 32.76 32.86 32.64 214,750
Feb 09 2023 32.83 -0.13 -0.39% 33.15 33.18 32.73 413,762
Feb 08 2023 32.96 -0.07 -0.21% 33.00 33.11 32.85 204,128
Feb 07 2023 33.03 0.16 0.49% 32.85 33.10 32.74 287,270
Feb 06 2023 32.87 -0.20 -0.6% 32.94 32.96 32.74 281,407
Feb 03 2023 33.07 0.01 0.03% 32.99 33.19 32.95 324,741
Feb 02 2023 33.06 -0.01 -0.03% 33.24 33.24 32.97 252,289
Feb 01 2023 33.07 -0.01 -0.03% 33.01 33.18 32.79 577,552
Jan 31 2023 33.08 0.29 0.88% 32.79 33.10 32.79 231,482
Jan 30 2023 32.79 -0.21 -0.64% 32.86 33.00 32.78 156,534
Jan 27 2023 33.00 0.02 0.06% 32.94 33.08 32.85 121,280
Jan 26 2023 32.98 0.18 0.55% 32.84 32.98 32.74 310,421
Jan 25 2023 32.80 -0.04 -0.12% 32.76 32.85 32.50 297,551
Jan 24 2023 32.84 0.00 0.0% 32.76 32.86 32.63 369,454
Jan 23 2023 32.84 0.22 0.67% 32.71 32.85 32.60 182,529
Jan 20 2023 32.62 0.25 0.77% 32.37 32.64 32.28 206,045
Jan 19 2023 32.37 -0.05 -0.15% 32.30 32.47 32.22 289,316
Jan 18 2023 32.42 -0.11 -0.34% 32.63 32.83 32.42 408,250
Jan 17 2023 32.53 0.07 0.22% 32.50 32.57 32.45 246,974
Jan 16 2023 32.46 0.06 0.19% 32.28 32.52 32.25 176,281
Jan 13 2023 32.40 0.24 0.75% 32.06 32.43 32.06 244,948
Jan 12 2023 32.16 0.28 0.88% 31.98 32.16 31.82 451,275
Jan 11 2023 31.88 0.21 0.66% 31.77 31.88 31.68 365,708
Jan 10 2023 31.67 0.09 0.28% 31.62 31.67 31.43 254,536
Jan 09 2023 31.58 0.05 0.16% 31.63 31.80 31.57 208,198
Jan 06 2023 31.53 0.48 1.55% 31.23 31.54 31.13 183,405
Jan 05 2023 31.05 -0.09 -0.29% 31.09 31.09 30.85 770,043
Jan 04 2023 31.14 0.21 0.68% 30.96 31.23 30.87 354,114
Jan 03 2023 30.93 0.12 0.39% 31.01 31.26 30.83 276,389
Jan 02 2023 30.81 0.00 +0.00% 30.87 30.99 30.74 0
Dec 30 2022 30.81 -0.18 -0.58% 30.87 30.99 30.74 296,476
Dec 29 2022 30.99 0.14 0.45% 30.70 31.01 30.70 194,513
Your Recent History
TSX
XIC
S&P TSX Ca..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

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

P: V: D:20230329 19:56:51