Indicators

Ishares Core S&P/Tsx Capped Composite Index ETF (TSX: XIC )

35.55 +0.12 (+0.34%)

Streaming Delayed Price Updated: 3:59 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	24.32	24.34	24.10	24.21	437,727	-0.16(-0.66%)
May 28, 2020	24.45	24.51	24.31	24.37	558,685	+0.00(+0.00%)
May 27, 2020	24.24	24.38	23.85	24.37	359,723	+0.20(+0.83%)
May 26, 2020	24.21	24.23	24.09	24.17	340,929	+0.10(+0.42%)
May 25, 2020	23.96	24.08	23.91	24.07	97,841	+0.29(+1.22%)
May 22, 2020	23.77	23.83	23.68	23.78	172,665	+0.02(+0.08%)
May 21, 2020	23.92	23.94	23.59	23.76	332,942	-0.16(-0.67%)
May 20, 2020	23.99	24.02	23.89	23.92	790,226	+0.18(+0.76%)
May 19, 2020	23.86	23.88	23.64	23.74	1,798,296	+0.39(+1.67%)
May 15, 2020		23.35	23.35	23.35	0	+0.21(+0.91%)
May 14, 2020	22.86	23.21	22.63	23.14	654,816	+0.05(+0.22%)
May 13, 2020	23.69	23.75	22.97	23.09	694,552	-0.59(-2.49%)
May 12, 2020	24.12	24.18	23.68	23.68	418,442	-0.39(-1.62%)
May 11, 2020	23.70	24.09	23.66	24.07	318,512	+0.22(+0.92%)
May 08, 2020	23.86	23.87	23.72	23.85	264,097	+0.22(+0.93%)
May 07, 2020	23.82	23.92	23.59	23.63	523,558	+0.00(+0.00%)
May 06, 2020	23.73	23.74	23.49	23.63	677,328	+0.04(+0.17%)
May 05, 2020	23.72	23.81	23.53	23.59	637,900	+0.14(+0.60%)
May 04, 2020	23.22	23.48	23.15	23.45	626,776	+0.17(+0.73%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.