Indicators

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

35.65 +0.17 (+0.48%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	33.56	33.74	33.07	33.11	1,541,502	-0.53(-1.58%)
Apr 28, 2022	33.34	33.79	33.17	33.64	1,770,132	+0.58(+1.75%)
Apr 27, 2022	33.04	33.22	32.86	33.06	530,062	+0.08(+0.24%)
Apr 26, 2022	33.51	33.51	32.95	32.98	1,149,574	-0.51(-1.52%)
Apr 25, 2022	33.43	33.57	32.94	33.49	675,930	-0.29(-0.86%)
Apr 22, 2022	34.40	34.40	33.72	33.78	396,742	-0.70(-2.03%)
Apr 21, 2022	35.18	35.21	34.41	34.48	349,457	-0.55(-1.57%)
Apr 20, 2022	35.05	35.12	34.92	35.03	202,136	-0.03(-0.09%)
Apr 19, 2022	34.81	35.07	34.75	35.06	159,029	+0.23(+0.66%)
Apr 18, 2022	34.82	34.97	34.78	34.83	160,549	+0.02(+0.06%)
Apr 14, 2022				34.81	0	+0.03(+0.09%)
Apr 13, 2022	34.70	34.84	34.62	34.78	167,038	+0.19(+0.55%)
Apr 12, 2022	34.85	34.94	34.55	34.59	233,616	-0.11(-0.32%)
Apr 11, 2022	34.82	34.85	34.60	34.70	308,687	-0.13(-0.37%)
Apr 08, 2022	34.83	34.94	34.75	34.83	637,783	+0.09(+0.26%)
Apr 07, 2022	34.66	34.78	34.44	34.74	1,010,355	+0.06(+0.17%)
Apr 06, 2022	34.82	34.82	34.55	34.68	748,305	-0.22(-0.63%)
Apr 05, 2022	35.07	35.33	34.87	34.90	356,433	-0.23(-0.65%)
Apr 04, 2022	34.94	35.15	34.91	35.13	355,571	+0.20(+0.57%)

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.