Toronto - Delayed Quote
CAD
iShares Core S&P/TSX Capped Composite Index ETF (XIC.TO)
56.89
-0.98
(-1.69%)
At close: October 30 at 3:59:59 PM EDT
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
57.48
57.48
56.43
56.89
56.89
672,500
Oct 29, 2026
57.84
58.04
57.64
57.87
57.87
410,100
Oct 28, 2026
57.77
58.03
57.67
57.94
57.94
528,500
Oct 27, 2026
57.57
57.81
57.31
57.76
57.76
228,500
Oct 26, 2026
57.32
57.61
57.10
57.42
57.42
251,200
Oct 23, 2026
57.18
57.28
56.67
57.15
57.15
456,200
Oct 22, 2026
57.61
57.65
57.18
57.46
57.46
440,300
Oct 21, 2026
57.79
58.16
57.70
57.99
57.99
339,300
Oct 20, 2026
57.20
57.84
57.06
57.62
57.62
233,100
Oct 19, 2026
57.53
57.64
57.18
57.32
57.32
331,100
Oct 16, 2026
57.71
58.20
57.51
57.76
57.76
438,100
Oct 15, 2026
56.77
57.70
56.61
57.69
57.69
270,600
Oct 14, 2026
57.14
57.33
56.52
56.82
56.82
401,000
Oct 13, 2026
57.25
57.55
57.08
57.44
57.44
369,300
Oct 9, 2026
56.47
56.96
56.38
56.94
56.94
264,700
Oct 8, 2026
55.80
56.19
55.76
56.09
56.09
506,200
Oct 7, 2026
56.46
56.51
55.90
55.92
55.92
608,800
Oct 6, 2026
56.83
57.06
56.73
56.89
56.89
359,900
Oct 5, 2026
56.70
56.80
56.32
56.69
56.69
242,600
Oct 2, 2026
56.37
56.67
56.29
56.64
56.64
268,300
Oct 1, 2026
56.23
56.28
55.73
56.09
56.09
580,700
Sep 30, 2026
56.74
56.79
56.20
56.20
56.20
485,000
Sep 29, 2026
56.58
56.70
56.33
56.57
56.57
552,100
Sep 28, 2026
56.60
56.86
56.36
56.61
56.61
991,300
Sep 25, 2026
57.00
57.13
56.78
57.07
57.07
564,300
Sep 24, 2026
0.285
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 24, 2026
56.88
57.02
56.66
56.89
56.89
927,900
Sep 23, 2026
57.89
57.91
57.26
57.29
57.01
531,500
Sep 22, 2026
57.93
58.32
57.83
58.20
57.91
519,700
Sep 21, 2026
57.59
57.70
57.28
57.69
57.40
464,300
Sep 18, 2026
57.51
57.53
57.12
57.33
57.04
425,300
Sep 17, 2026
57.44
57.55
57.23
57.46
57.17
267,400
Sep 16, 2026
57.24
57.32
56.47
56.87
56.59
391,600
Sep 15, 2026
57.18
57.21
56.72
57.02
56.74
430,600
Sep 14, 2026
57.05
57.39
56.81
57.17
56.89
321,200
Sep 11, 2026
57.39
57.42
57.00
57.18
56.90
482,100
Sep 10, 2026
57.01
57.15
56.71
56.83
56.55
409,500
Sep 9, 2026
57.91
58.00
57.43
57.47
57.18
398,300
Sep 8, 2026
58.24
58.36
57.79
57.81
57.52
754,700
Sep 4, 2026
58.37
58.68
58.30
58.42
58.13
524,600
Sep 3, 2026
58.18
58.66
58.09
58.62
58.33
415,900
Sep 2, 2026
57.54
57.76
57.43
57.74
57.45
1,345,600
Sep 1, 2026
57.69
57.77
57.16
57.31
57.02
513,100
Aug 31, 2026
58.37
58.58
57.83
58.02
57.73
354,600
Aug 28, 2026
59.03
59.12
58.27
58.46
58.17
534,400
Aug 27, 2026
58.87
58.91
58.57
58.91
58.62
309,000
Aug 26, 2026
58.84
59.29
58.81
58.86
58.57
196,300
Aug 25, 2026
58.52
59.16
58.48
59.10
58.81
444,700
Aug 24, 2026
58.52
58.75
58.39
58.67
58.38
284,900
Aug 21, 2026
58.44
58.70
58.40
58.57
58.28
297,500
Aug 20, 2026
58.01
58.31
57.90
58.10
57.81
557,400
Aug 19, 2026
58.60
58.75
58.09
58.21
57.92
343,900
Aug 18, 2026
58.50
58.55
58.05
58.12
57.83
525,100
Aug 17, 2026
58.68
58.86
58.58
58.61
58.32
617,400
Aug 14, 2026
58.80
58.90
58.58
58.72
58.43
258,000
Aug 13, 2026
58.57
58.75
58.39
58.74
58.45
1,005,600
Aug 12, 2026
58.54
58.64
58.34
58.58
58.29
254,300
Aug 11, 2026
58.39
58.58
58.25
58.30
58.01
462,800
Aug 10, 2026
58.10
58.37
58.00
58.24
57.95
266,000
Aug 7, 2026
58.06
58.20
57.93
58.13
57.84
255,400
Aug 6, 2026
57.76
57.92
57.50
57.74
57.45
218,900
Aug 5, 2026
58.01
58.23
57.73
57.75
57.46
446,300
Aug 4, 2026
56.92
57.29
56.75
57.21
56.93
824,800
Jul 31, 2026
56.66
56.80
56.22
56.30
56.02
353,800
Jul 30, 2026
56.81
56.81
56.28
56.73
56.45
374,800
Jul 29, 2026
57.05
57.08
56.35
56.40
56.12
602,200
Jul 28, 2026
56.67
57.19
56.50
57.19
56.91
289,400
Jul 27, 2026
56.66
56.86
56.42
56.81
56.53
641,300
Jul 24, 2026
56.34
56.61
56.21
56.46
56.18
356,700
Jul 23, 2026
56.30
56.35
56.00
56.19
55.91
484,900
Jul 22, 2026
56.64
57.01
56.57
56.63
56.35
258,500
Jul 21, 2026
56.10
56.47
55.85
56.47
56.19
267,000
Jul 20, 2026
56.35
56.47
55.81
55.83
55.55
570,500
Jul 17, 2026
56.16
56.43
55.95
56.30
56.02
547,200
Jul 16, 2026
56.35
56.57
56.13
56.44
56.16
469,100
Jul 15, 2026
56.54
56.64
56.27
56.51
56.23
382,400
Jul 14, 2026
56.38
56.70
56.33
56.37
56.09
785,500
Jul 13, 2026
56.38
56.55
56.15
56.30
56.02
799,700
Jul 10, 2026
56.28
56.47
56.06
56.34
56.06
429,400
Jul 9, 2026
55.94
56.27
55.90
56.19
55.91
725,100
Jul 8, 2026
55.97
56.00
55.24
55.74
55.46
513,100
Jul 7, 2026
56.25
56.50
56.00
56.27
55.99
342,100
Jul 6, 2026
56.21
56.39
55.93
56.18
55.90
848,200
Jul 3, 2026
56.00
56.41
56.00
56.28
56.00
397,000
Jul 2, 2026
55.84
56.02
55.35
55.80
55.52
699,300
Jun 30, 2026
55.54
55.70
55.40
55.60
55.32
400,800
Jun 29, 2026
55.84
55.95
55.41
55.53
55.25
420,400
Jun 26, 2026
55.47
55.99
55.45
55.74
55.46
395,700
Jun 25, 2026
0.291
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 25, 2026
55.68
55.95
55.47
55.57
55.29
520,800
Jun 24, 2026
55.59
55.83
55.38
55.65
55.08
476,500
Jun 23, 2026
55.50
56.16
55.33
55.96
55.39
432,400
Jun 22, 2026
55.84
56.19
55.84
56.09
55.52
349,000
Jun 19, 2026
55.86
56.08
55.80
55.80
55.23
380,500
Jun 18, 2026
56.42
56.49
55.90
56.02
55.45
368,200
Jun 17, 2026
56.63
57.08
56.20
56.27
55.70
549,600
Jun 16, 2026
56.60
56.81
56.48
56.70
56.12
374,400
Jun 15, 2026
56.57
56.74
56.34
56.49
55.92
317,300
Jun 12, 2026
55.75
56.15
55.65
55.95
55.38
561,500
Jun 11, 2026
54.98
55.61
54.94
55.51
54.95
454,300
Jun 10, 2026
54.76
55.08
54.50
54.67
54.11
564,900
Jun 9, 2026
55.37
55.60
54.40
55.07
54.51
791,900
Jun 8, 2026
55.38
55.56
55.11
55.21
54.65
475,300
Jun 5, 2026
55.93
56.01
55.02
55.06
54.50
541,900
Jun 4, 2026
55.83
56.48
55.75
56.37
55.80
248,300
Jun 3, 2026
56.01
56.19
55.68
55.69
55.12
730,500
Jun 2, 2026
55.58
56.28
55.56
56.28
55.71
472,300
Jun 1, 2026
55.39
55.71
55.20
55.58
55.01
322,100
May 29, 2026
55.27
55.55
55.08
55.45
54.89
525,800
May 28, 2026
54.92
55.34
54.74
55.17
54.61
631,100
May 27, 2026
55.12
55.35
55.00
55.05
54.49
410,400
May 26, 2026
55.41
55.60
55.25
55.42
54.86
340,200
May 25, 2026
55.39
55.79
55.34
55.75
55.18
413,900
May 22, 2026
55.21
55.29
55.01
55.09
54.53
362,600
May 21, 2026
54.46
55.20
54.39
55.03
54.47
504,600
May 20, 2026
54.02
54.73
54.02
54.64
54.08
454,600
May 19, 2026
54.17
54.37
53.91
53.94
53.39
778,500
May 15, 2026
54.19
54.28
53.85
54.08
53.53
537,200
May 14, 2026
54.45
54.84
54.32
54.73
54.17
304,200
May 13, 2026
54.70
54.76
54.27
54.38
53.83
492,700
May 12, 2026
54.50
54.80
54.18
54.77
54.21
425,600
May 11, 2026
54.50
54.85
54.50
54.55
53.99
573,100
May 8, 2026
54.39
54.53
54.31
54.47
53.92
649,400
May 7, 2026
54.48
54.59
53.93
54.07
53.52
821,100
May 6, 2026
54.20
54.39
54.13
54.28
53.73
252,100
May 5, 2026
53.87
53.96
53.60
53.65
53.10
355,400
May 4, 2026
54.06
54.24
53.71
53.76
53.21
476,600
May 1, 2026
54.28
54.32
54.09
54.11
53.56
345,400
Apr 30, 2026
53.52
54.28
53.52
54.24
53.69
436,600
Apr 29, 2026
53.63
53.64
53.09
53.22
52.68
505,800
Apr 28, 2026
53.79
54.04
53.59
53.66
53.11
384,200
Apr 27, 2026
54.01
54.15
53.88
54.01
53.46
350,700
Apr 24, 2026
54.27
54.28
53.95
54.13
53.58
249,600
Apr 23, 2026
54.06
54.33
53.69
54.17
53.62
470,500
Apr 22, 2026
54.43
54.45
54.06
54.21
53.66
464,500
Apr 21, 2026
54.82
54.92
53.95
53.95
53.40
470,200
Apr 20, 2026
54.70
54.88
54.63
54.84
54.28
1,201,700
Apr 17, 2026
54.52
54.97
54.49
54.84
54.28
449,800
Apr 16, 2026
54.71
54.80
54.31
54.35
53.80
778,600
Apr 15, 2026
54.46
54.73
54.30
54.51
53.96
272,200
Apr 14, 2026
54.19
54.46
54.03
54.42
53.87
718,800
Apr 13, 2026
53.60
54.13
53.55
54.09
53.54
497,400
Apr 10, 2026
53.63
53.91
53.63
53.80
53.25
265,300
Apr 9, 2026
53.67
53.86
53.40
53.43
52.89
634,900
Apr 8, 2026
54.01
54.15
53.43
53.68
53.13
566,400
Apr 7, 2026
52.84
53.02
52.54
53.02
52.48
576,100
Apr 6, 2026
52.76
53.02
52.71
52.92
52.38
219,000
Apr 2, 2026
51.97
52.87
51.86
52.81
52.27
494,100
Apr 1, 2026
52.64
52.83
52.44
52.58
52.04
542,000
Mar 31, 2026
51.47
52.31
51.42
52.24
51.71
783,200
Mar 30, 2026
51.37
51.64
50.69
50.94
50.42
384,100
Mar 27, 2026
50.69
51.17
50.60
50.96
50.44
473,400
Mar 26, 2026
0.272
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 26, 2026
51.15
51.81
50.79
50.82
50.30
466,300
Mar 25, 2026
52.00
52.07
51.50
51.89
51.09
656,300
Mar 24, 2026
50.74
51.46
50.60
51.14
50.35
742,200
Mar 23, 2026
50.44
51.36
50.35
51.11
50.32
681,800
Mar 20, 2026
50.92
50.96
49.90
50.12
49.35
779,800
Mar 19, 2026
50.89
51.17
50.56
51.03
50.25
630,900
Mar 18, 2026
52.31
52.43
51.71
51.72
50.93
625,000
Mar 17, 2026
52.93
53.27
52.67
52.75
51.94
690,600
Mar 16, 2026
52.21
52.75
52.15
52.64
51.83
753,700
Mar 13, 2026
52.61
52.91
52.00
52.08
51.28
423,000
Mar 12, 2026
52.89
53.01
52.53
52.56
51.75
359,500
Mar 11, 2026
53.08
53.25
52.80
53.02
52.21
290,200
Mar 10, 2026
53.31
53.65
53.09
53.25
52.43
446,700
Mar 9, 2026
52.26
53.19
51.77
53.11
52.29
900,100
Mar 6, 2026
53.21
53.37
52.61
52.93
52.12
800,800
Mar 5, 2026
53.93
54.13
53.34
53.78
52.95
622,700
Mar 4, 2026
54.30
54.48
54.02
54.29
53.46
586,000
Mar 3, 2026
54.14
54.18
53.02
54.06
53.23
1,602,200
Mar 2, 2026
54.79
55.25
54.57
55.25
54.40
806,400
Feb 27, 2026
55.04
55.18
54.78
54.91
54.07
513,100
Feb 26, 2026
54.55
55.17
54.44
55.17
54.32
329,500
Feb 25, 2026
54.52
54.78
54.30
54.57
53.73
451,500
Feb 24, 2026
53.86
54.33
53.74
54.28
53.45
293,900
Feb 23, 2026
54.11
54.35
53.64
53.98
53.15
480,800
Feb 20, 2026
53.66
54.07
53.58
54.07
53.24
602,200
Feb 19, 2026
53.29
53.70
53.10
53.70
52.87
912,800
Feb 18, 2026
52.92
53.47
52.84
53.35
52.53
475,300
Feb 17, 2026
52.49
52.69
51.99
52.56
51.75
1,100,000
Feb 13, 2026
52.09
52.83
51.86
52.83
52.02
668,600
Feb 12, 2026
53.23
53.25
51.83
51.89
51.09
1,306,000
Feb 11, 2026
53.84
53.86
52.77
53.14
52.32
399,800
Feb 10, 2026
52.90
53.19
52.78
53.10
52.28
738,000
Feb 9, 2026
51.93
52.75
51.90
52.73
51.92
294,600
Feb 6, 2026
51.51
51.88
51.48
51.84
51.04
249,500
Feb 5, 2026
51.38
51.82
51.00
51.09
50.30
652,400
Feb 4, 2026
52.00
52.04
51.46
51.95
51.15
664,500
Feb 3, 2026
51.97
52.04
51.19
51.70
50.91
687,500
Feb 2, 2026
51.02
51.51
50.80
51.42
50.63
513,400
Jan 30, 2026
51.99
52.02
50.68
51.01
50.23
982,000
Jan 29, 2026
53.30
53.38
52.22
52.71
51.90
635,200
Jan 28, 2026
53.05
53.13
52.63
52.97
52.16
664,200
Jan 27, 2026
52.87
52.96
52.53
52.82
52.01
806,700
Jan 26, 2026
53.33
53.36
52.80
52.84
52.03
739,100
Jan 23, 2026
52.82
52.91
52.62
52.89
52.08
372,100
Jan 22, 2026
52.70
52.87
52.49
52.65
51.84
450,800
Jan 21, 2026
52.59
52.70
52.18
52.44
51.63
605,300
Jan 20, 2026
52.75
52.77
52.18
52.24
51.44
550,700
Jan 19, 2026
52.63
52.84
52.58
52.82
52.01
221,700
Jan 16, 2026
52.75
52.83
52.46
52.71
51.90
304,700
Jan 15, 2026
52.53
52.83
52.49
52.72
51.91
315,000
Jan 14, 2026
52.59
52.60
52.20
52.54
51.73
713,300
Jan 13, 2026
52.71
52.71
52.42
52.47
51.66
599,500
Jan 12, 2026
52.22
52.51
52.16
52.46
51.65
639,500
Jan 9, 2026
51.92
52.16
51.85
52.05
51.25
307,600
Jan 8, 2026
51.13
51.67
51.10
51.63
50.84
282,700
Jan 7, 2026
51.41
51.41
51.01
51.26
50.47
961,200
Jan 6, 2026
51.50
51.74
51.33
51.69
50.90
470,600
Jan 5, 2026
51.17
51.54
51.07
51.37
50.58
442,000
Jan 2, 2026
50.85
50.89
50.53
50.86
50.08
496,800
Dec 31, 2025
50.77
50.84
50.54
50.55
49.77
298,600
Dec 30, 2025
0.281
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 30, 2025
51.03
51.04
50.79
50.81
50.03
233,400
Dec 29, 2025
51.06
51.30
51.01
51.13
50.07
404,200
Dec 24, 2025
51.36
51.39
51.13
51.30
50.23
157,500
Dec 23, 2025
51.27
51.39
51.19
51.36
50.29
223,300
Dec 22, 2025
51.20
51.39
50.99
51.25
50.19
243,400
Dec 19, 2025
50.65
51.05
50.57
50.85
49.79
336,600
Dec 18, 2025
50.33
50.67
50.31
50.38
49.33
286,900
Dec 17, 2025
50.39
50.40
49.94
50.03
48.99
466,300
Dec 16, 2025
50.27
50.43
50.00
50.08
49.04
266,900
Dec 15, 2025
50.76
50.77
50.35
50.40
49.35
459,700
Dec 12, 2025
50.86
50.86
50.16
50.50
49.45
391,200
Dec 11, 2025
50.37
50.78
50.29
50.67
49.62
292,300
Dec 10, 2025
49.95
50.51
49.92
50.37
49.32
299,400
Dec 9, 2025
49.90
50.25
49.89
49.99
48.95
290,800
Dec 8, 2025
50.13
50.14
49.87
49.89
48.85
443,300
Dec 5, 2025
50.42
50.47
50.03
50.09
49.05
340,000
Dec 4, 2025
49.94
50.43
49.88
50.37
49.32
280,800
Dec 3, 2025
49.82
49.93
49.71
49.86
48.82
578,400
Dec 2, 2025
49.90
49.94
49.43
49.65
48.62
289,000
Dec 1, 2025
50.06
50.09
49.74
49.76
48.73
263,900
Nov 28, 2025
50.00
50.24
49.85
50.21
49.17
369,700
Nov 27, 2025
49.85
49.99
49.82
49.97
48.93
171,600
Nov 26, 2025
49.59
49.91
49.50
49.85
48.81
238,900
Nov 25, 2025
48.99
49.43
48.88
49.40
48.37
225,200
Nov 24, 2025
48.37
48.93
48.20
48.88
47.86
431,000
Nov 21, 2025
47.84
48.33
47.71
48.20
47.20
571,700
Nov 20, 2025
48.79
48.96
47.78
47.82
46.83
516,500
Nov 19, 2025
48.18
48.42
48.06
48.40
47.39
341,900
Nov 18, 2025
47.82
48.16
47.67
48.02
47.02
498,500
Nov 17, 2025
48.29
48.51
47.85
48.07
47.07
346,500
Nov 14, 2025
47.72
48.52
47.69
48.45
47.44
444,700
Nov 13, 2025
49.15
49.20
48.19
48.30
47.30
298,400
Nov 12, 2025
48.75
49.30
48.72
49.22
48.20
143,300
Nov 11, 2025
48.44
48.62
48.35
48.56
47.55
138,000
Nov 10, 2025
48.34
48.48
48.20
48.43
47.42
407,000
Nov 7, 2025
47.50
47.78
47.17
47.78
46.79
309,600
Nov 6, 2025
48.14
48.17
47.62
47.71
46.72
194,100
Nov 5, 2025
47.74
48.21
47.74
48.06
47.06
285,300
Nov 4, 2025
47.85
47.95
47.51
47.56
46.57
218,400
Nov 3, 2025
48.41
48.41
47.95
48.33
47.33
240,100
Oct 31, 2025
48.42
48.42
48.10
48.34
47.34
410,800
Oct 30, 2025
48.07
48.38
48.04
48.18
47.18
330,700
