iShares Core S&P TSX Capped Composite Index ETF Historical Data - XIC | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
ETFs
Canada
TSX
iShares Core S&P TSX Capped Composite Index ETF (XIC)
iShares Core S&P TSX Capped Composite Index ETF (XIC) Historical

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

34.52

0.03

(0.09%)

Closed April 18 4:12PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Date	Close	Change	Change %	Open	High	Low	Volume
1713390000	34.52	0.03	0.09	34.62	34.8	34.39	362619
1713303600	34.49	-0.16	-0.46	34.52	34.63	34.35	358811
1713217200	34.65	-0.25	-0.72	35.06	35.1	34.56	260053
1712958000	34.9	-0.35	-0.99	35.34	35.39	34.79	282325
1712871600	35.25	-0.15	-0.42	35.4	35.44	35.05	278815
1712785200	35.4	-0.25	-0.70	35.36	35.49	35.22	271058
1712698800	35.65	0.16	0.45	35.6	35.65	35.34	239593
1712612400	35.49	0.01	0.03	35.53	35.56	35.36	153162
1712353200	35.48	0.34	0.97	35.2	35.55	35.18	176249
1712266800	35.14	-0.09	-0.26	35.33	35.43	35.06	377251
1712180400	35.23	0.06	0.17	35.14	35.33	35.12	237641
1712094000	35.17	-0.18	-0.51	35.23	35.25	35.04	167978
1712007600	35.35	0.04	0.11	35.38	35.42	35.22	435003
1711662000	35.31	0.1	0.28	35.25	35.38	35.25	201945
1711575600	35.21	0.35	1.00	34.98	35.21	34.97	94689
1711489200	34.86	-0.05	-0.14	34.97	35.05	34.83	193618
1711402800	34.91	-0.05	-0.14	34.89	35.1	34.89	154402
1711143600	34.96	-0.42	-1.19	35.15	35.17	34.94	130779
1711057200	35.38	0.06	0.17	35.41	35.54	35.38	191766
1710970800	35.32	0.3	0.86	35.01	35.34	34.97	302169
1710884400	35.02	0.04	0.11	35.01	35.13	34.96	175686
1710798000	34.98	-0.02	-0.06	35.08	35.08	34.92	199760
1710538800	35	0.03	0.09	34.88	35.07	34.88	174687
1710452400	34.97	-0.19	-0.54	35.17	35.17	34.82	183346
1710366000	35.16	0.23	0.66	35	35.21	34.98	283684
1710279600	34.93	0.12	0.34	34.84	34.93	34.74	219073
1710193200	34.81	0.05	0.14	34.64	34.84	34.6	198065
1709937600	34.76	-0.09	-0.26	34.92	35.01	34.7	187591
1709851200	34.85	0.31	0.90	34.68	34.86	34.68	170104
1709764800	34.54	0.13	0.38	34.64	34.71	34.46	246049
1709678400	34.41	-0.01	-0.03	34.43	34.57	34.36	284909
1709592000	34.42	-0.05	-0.15	34.42	34.51	34.36	192775
1709332800	34.47	0.33	0.97	34.23	34.53	34.22	238253
1709246400	34.14	0.19	0.56	34.08	34.18	34.03	151311
1709160000	33.95	-0.11	-0.32	34.03	34.1	33.94	224005
1709073600	34.06	0	0.00	34.02	34.1	33.97	302137
1708987200	34.06	-0.14	-0.41	34.13	34.25	34.01	294237
1708728000	34.2	0.16	0.47	34.02	34.23	33.98	153343
1708641600	34.04	0.22	0.65	34	34.11	33.95	256787
1708555200	33.82	-0.07	-0.21	33.79	33.84	33.69	167479
1708468800	33.89	-0.03	-0.09	33.9	33.97	33.82	198464
1708123200	33.92	0.04	0.12	33.88	34.04	33.85	148708
1708036800	33.88	0.54	1.62	33.43	33.9	33.42	525377
1707950400	33.34	0.49	1.49	33.09	33.34	33.06	333468
1707864000	32.85	-0.76	-2.26	33.18	33.2	32.65	242774
1707777600	33.61	0.09	0.27	33.56	33.74	33.52	155110
1707518400	33.52	0.15	0.45	33.42	33.549999	33.34	151187
1707432000	33.369999	-0.07	-0.21	33.43	33.479999	33.18	188991
1707345600	33.439999	0	0.00	33.439999	33.439999	33.439999	0
1707259200	33.439999	0.14	0.42	33.31	33.47	33.31	149823
1707172800	33.299999	-0.34	-1.01	33.54	33.549999	33.22	261292
1706913600	33.64	-0.05	-0.15	33.67	33.67	33.4	240139
1706827200	33.69	0.13	0.39	33.67	33.8	33.5	275479
1706740800	33.56	-0.29	-0.86	33.83	33.9	33.52	523357
1706654400	33.85	0.04	0.12	33.76	33.9	33.66	158279
1706568000	33.81	0.13	0.39	33.63	33.84	33.52	265460
1706308800	33.68	0.02	0.06	33.63	33.71	33.6	107503
1706222400	33.66	0.13	0.39	33.62	33.67	33.52	257392
1706136000	33.53	0.01	0.03	33.71	33.72	33.509999	534097
1706049600	33.52	0.17	0.51	33.4	33.54	33.4	173610
1705963200	33.35	0.04	0.12	33.38	33.42	33.22	358192
1705704000	33.31	0.24	0.73	33.09	33.32	32.939999	209968
1705617600	33.07	0.09	0.27	33.06	33.13	32.93	320943

S&P TSX Capped Composite...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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