Toronto - Delayed Quote
CAD
iShares Core MSCI Emerging Markets IMI Index ETF (XEC.TO)
40.46
-1.18
(-2.83%)
At close: October 30 at 3:59:39 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
40.59
40.71
40.13
40.46
40.46
97,100
Oct 29, 2026
41.58
41.65
41.39
41.64
41.64
62,500
Oct 28, 2026
42.24
42.25
42.08
42.21
42.21
27,000
Oct 27, 2026
41.54
41.84
41.39
41.78
41.78
53,700
Oct 26, 2026
41.05
41.29
40.95
41.21
41.21
56,900
Oct 23, 2026
41.02
41.34
41.00
41.33
41.33
74,200
Oct 22, 2026
41.62
41.62
41.04
41.16
41.16
92,600
Oct 21, 2026
42.66
42.66
42.34
42.55
42.55
57,000
Oct 20, 2026
42.07
42.63
42.04
42.42
42.42
58,000
Oct 19, 2026
42.86
42.86
42.50
42.54
42.54
75,700
Oct 16, 2026
42.98
42.98
42.26
42.32
42.32
89,700
Oct 15, 2026
42.75
43.31
42.50
43.31
43.31
112,500
Oct 14, 2026
44.02
44.16
43.62
43.63
43.63
103,600
Oct 13, 2026
44.30
44.45
44.10
44.44
44.44
52,100
Oct 9, 2026
45.32
45.37
45.20
45.27
45.27
38,900
Oct 8, 2026
45.07
45.10
44.50
44.73
44.73
50,600
Oct 7, 2026
45.57
45.72
45.38
45.67
45.67
38,600
Oct 6, 2026
46.44
46.44
46.05
46.05
46.05
41,100
Oct 5, 2026
46.20
46.56
46.20
46.44
46.44
49,400
Oct 2, 2026
45.59
45.80
45.52
45.78
45.78
73,900
Oct 1, 2026
45.09
45.23
44.85
45.16
45.16
35,400
Sep 30, 2026
45.17
45.18
44.98
45.08
45.08
43,700
Sep 29, 2026
45.29
45.37
45.11
45.35
45.35
56,700
Sep 28, 2026
45.25
45.25
44.70
45.20
45.20
45,500
Sep 25, 2026
45.40
45.69
45.27
45.56
45.56
61,300
Sep 24, 2026
45.23
45.30
44.95
45.13
45.13
30,200
Sep 23, 2026
45.72
45.72
45.18
45.25
45.25
48,500
Sep 22, 2026
45.71
46.11
45.63
46.10
46.10
48,700
Sep 21, 2026
45.25
45.81
45.25
45.74
45.74
43,800
Sep 18, 2026
44.56
44.56
44.30
44.53
44.53
33,600
Sep 17, 2026
44.36
44.50
44.28
44.44
44.44
25,000
Sep 16, 2026
43.85
44.00
43.38
43.62
43.62
43,600
Sep 15, 2026
43.64
43.65
43.32
43.43
43.43
70,700
Sep 14, 2026
43.66
43.90
43.50
43.60
43.60
62,600
Sep 11, 2026
44.81
44.81
44.54
44.55
44.55
28,900
Sep 10, 2026
44.16
44.20
43.95
43.99
43.99
57,200
Sep 9, 2026
44.91
45.00
44.74
44.82
44.82
26,800
Sep 8, 2026
44.98
45.11
44.88
44.90
44.90
31,400
Sep 4, 2026
44.47
45.00
44.47
45.00
45.00
39,900
Sep 3, 2026
44.00
44.21
43.73
44.16
44.16
34,400
Sep 2, 2026
44.11
44.19
44.02
44.12
44.12
51,700
Sep 1, 2026
44.14
44.46
44.00
44.07
44.07
65,100
Aug 31, 2026
44.43
44.43
44.03
44.17
44.17
68,600
Aug 28, 2026
44.50
44.61
44.23
44.36
44.36
34,200
Aug 27, 2026
44.43
44.44
44.25
44.44
44.44
23,900
Aug 26, 2026
44.21
44.36
44.19
44.24
44.24
29,000
Aug 25, 2026
43.88
44.08
43.80
44.07
44.07
28,900
Aug 24, 2026
43.54
43.54
43.17
43.39
43.39
30,400
Aug 21, 2026
43.81
43.86
43.69
43.72
43.72
24,500
Aug 20, 2026
43.18
43.57
43.18
43.51
43.51
32,700
Aug 19, 2026
43.63
43.63
43.22
43.30
43.30
12,700
Aug 18, 2026
43.82
43.82
43.07
43.13
43.13
69,900
Aug 17, 2026
44.08
44.62
44.08
44.25
44.25
46,200
Aug 14, 2026
44.03
44.08
43.69
43.82
43.82
39,200
Aug 13, 2026
43.96
44.28
43.94
44.02
44.02
51,800
Aug 12, 2026
44.02
44.02
43.82
43.95
43.95
24,300
Aug 11, 2026
43.51
43.51
43.17
43.30
43.30
34,300
Aug 10, 2026
43.25
43.32
43.11
43.23
43.23
77,700
Aug 7, 2026
43.55
43.57
43.05
43.38
43.38
68,000
Aug 6, 2026
43.11
43.66
42.97
43.23
43.23
44,200
Aug 5, 2026
43.92
44.05
43.63
43.63
43.63
37,900
Aug 4, 2026
43.30
44.11
43.30
43.95
43.95
67,300
Jul 31, 2026
42.92
43.00
42.14
42.38
42.38
91,400
Jul 30, 2026
41.41
42.10
41.34
42.10
42.10
69,700
Jul 29, 2026
41.07
41.56
40.50
40.55
40.55
111,400
Jul 28, 2026
41.48
41.82
41.18
41.64
41.64
58,300
Jul 27, 2026
42.90
42.90
42.05
42.54
42.54
75,000
Jul 24, 2026
42.74
42.74
42.23
42.28
42.28
42,600
Jul 23, 2026
42.94
43.25
42.77
43.03
43.03
60,900
Jul 22, 2026
43.12
43.45
43.10
43.31
43.31
53,800
Jul 21, 2026
43.15
43.61
43.12
43.53
43.53
36,200
Jul 20, 2026
42.55
42.64
42.22
42.31
42.31
120,500
Jul 17, 2026
41.57
42.37
41.22
42.01
42.01
99,500
Jul 16, 2026
42.84
42.96
42.59
42.80
42.80
118,700
Jul 15, 2026
43.77
43.91
43.01
43.43
43.43
335,200
Jul 14, 2026
43.55
43.73
43.40
43.65
43.65
83,500
Jul 13, 2026
43.66
43.71
43.14
43.20
43.20
136,200
Jul 10, 2026
44.55
44.81
44.33
44.76
44.76
120,600
Jul 9, 2026
44.63
44.80
44.52
44.69
44.69
32,500
Jul 8, 2026
43.67
44.35
43.58
44.25
44.25
55,200
Jul 7, 2026
44.54
44.57
43.82
44.12
44.12
74,300
Jul 6, 2026
45.12
45.53
45.12
45.38
45.38
64,900
Jul 3, 2026
45.20
45.98
45.16
45.30
45.30
74,500
Jul 2, 2026
44.80
45.02
43.59
44.10
44.10
151,600
Jun 30, 2026
45.41
45.87
45.37
45.74
45.74
173,200
Jun 29, 2026
45.02
45.23
44.34
45.23
45.23
155,200
Jun 26, 2026
44.49
45.33
44.40
44.98
44.98
97,600
Jun 25, 2026
0.343
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 25, 2026
46.26
46.28
45.18
45.56
45.56
73,300
Jun 24, 2026
45.43
45.82
45.18
45.58
45.24
66,900
Jun 23, 2026
45.81
46.05
45.10
45.43
45.09
93,400
Jun 22, 2026
47.98
48.09
47.76
47.88
47.52
85,500
Jun 19, 2026
47.11
47.54
47.00
47.16
46.81
52,400
Jun 18, 2026
47.04
47.65
47.04
47.52
47.16
44,100
Jun 17, 2026
46.44
46.76
46.05
46.06
45.71
53,400
Jun 16, 2026
46.26
46.44
45.68
45.73
45.39
72,500
Jun 15, 2026
46.40
46.53
46.19
46.51
46.16
100,100
Jun 12, 2026
44.72
45.15
44.53
45.07
44.73
65,400
Jun 11, 2026
43.39
44.82
43.37
44.73
44.39
102,800
Jun 10, 2026
43.21
43.77
42.78
42.80
42.48
170,800
Jun 9, 2026
44.44
44.55
42.55
43.55
43.22
109,300
Jun 8, 2026
43.72
43.82
43.40
43.54
43.21
184,700
Jun 5, 2026
44.11
44.11
42.70
42.79
42.47
157,400
Jun 4, 2026
45.21
45.70
44.86
45.58
45.24
53,400
Jun 3, 2026
46.09
46.09
45.69
46.00
45.65
142,400
Jun 2, 2026
46.07
46.42
45.95
46.41
46.06
98,800
Jun 1, 2026
45.45
46.20
45.38
46.03
45.68
120,100
May 29, 2026
45.17
45.26
44.86
44.96
44.62
211,100
May 28, 2026
44.55
45.07
44.34
44.99
44.65
36,500
May 27, 2026
45.06
45.21
44.65
44.91
44.57
115,500
May 26, 2026
44.48
45.01
44.48
44.93
44.59
71,000
May 25, 2026
44.35
45.01
44.00
44.50
44.17
59,500
May 22, 2026
43.38
43.63
43.27
43.31
42.98
49,600
May 21, 2026
42.81
43.47
42.73
43.37
43.04
134,000
May 20, 2026
42.29
42.83
42.23
42.80
42.48
41,300
May 19, 2026
41.83
42.63
41.64
42.03
41.71
121,800
May 15, 2026
42.83
42.88
42.47
42.62
42.30
53,600
May 14, 2026
43.82
44.07
43.71
44.00
43.67
120,800
May 13, 2026
43.33
43.97
43.27
43.89
43.56
64,000
May 12, 2026
43.47
43.51
42.49
43.00
42.68
194,300
May 11, 2026
44.27
44.42
44.02
44.31
43.98
133,600
May 8, 2026
43.97
44.29
43.97
44.27
43.94
65,700
May 7, 2026
43.98
43.98
43.22
43.37
43.04
197,700
May 6, 2026
43.85
43.90
43.22
43.80
43.47
72,200
May 5, 2026
42.20
42.85
42.16
42.85
42.53
84,500
May 4, 2026
42.03
42.14
41.60
41.76
41.45
39,800
May 1, 2026
41.54
41.93
41.39
41.67
41.36
57,200
Apr 30, 2026
41.06
41.64
41.06
41.51
41.20
51,100
Apr 29, 2026
41.28
41.33
40.93
41.05
40.74
96,300
Apr 28, 2026
41.02
41.22
40.94
41.22
40.91
99,200
Apr 27, 2026
41.61
41.61
41.36
41.47
41.16
66,700
Apr 24, 2026
41.30
41.68
41.29
41.54
41.23
46,200
Apr 23, 2026
41.24
41.26
40.50
40.86
40.55
80,000
Apr 22, 2026
41.15
41.53
41.13
41.53
41.22
68,600
Apr 21, 2026
41.30
41.32
40.67
40.77
40.46
77,900
Apr 20, 2026
41.37
41.37
41.05
41.21
40.90
107,900
Apr 17, 2026
41.54
41.97
41.50
41.66
41.35
67,500
Apr 16, 2026
41.01
41.11
40.75
40.95
40.64
58,700
Apr 15, 2026
40.90
40.96
40.72
40.86
40.55
73,100
Apr 14, 2026
40.52
41.05
40.52
41.04
40.73
150,600
Apr 13, 2026
39.86
40.38
39.78
40.35
40.05
38,200
Apr 10, 2026
40.09
40.24
40.02
40.12
39.82
55,800
Apr 9, 2026
39.66
40.01
39.40
39.92
39.62
86,700
Apr 8, 2026
40.24
40.27
39.72
40.10
39.80
58,600
Apr 7, 2026
38.07
38.13
37.60
38.10
37.81
88,800
Apr 6, 2026
38.05
38.25
37.89
38.12
37.83
42,000
Apr 2, 2026
37.12
38.03
37.12
37.84
37.56
60,800
Apr 1, 2026
38.10
38.40
37.97
38.15
37.86
59,000
Mar 31, 2026
36.76
37.86
36.72
37.79
37.51
152,200
Mar 30, 2026
37.11
37.11
36.43
36.70
36.42
43,000
Mar 27, 2026
36.92
37.14
36.77
36.85
36.57
38,500
Mar 26, 2026
37.43
37.52
36.92
36.92
36.64
41,300
Mar 25, 2026
37.96
38.22
37.78
37.99
37.70
89,000
Mar 24, 2026
37.00
37.51
36.94
37.32
37.04
68,700
Mar 23, 2026
37.11
38.01
37.11
37.85
37.57
105,300
Mar 20, 2026
37.53
37.53
36.56
36.67
36.39
96,000
Mar 19, 2026
37.16
38.08
37.02
37.90
37.61
93,000
Mar 18, 2026
38.31
38.41
37.86
38.00
37.71
78,300
Mar 17, 2026
38.67
38.74
38.49
38.54
38.25
54,600
Mar 16, 2026
37.94
38.34
37.94
38.30
38.01
214,400
Mar 13, 2026
37.81
38.02
37.19
37.19
36.91
84,100
Mar 12, 2026
37.81
37.81
37.15
37.18
36.90
82,500
Mar 11, 2026
38.23
38.40
38.00
38.25
37.96
58,800
Mar 10, 2026
38.19
38.86
37.93
38.20
37.91
199,800
Mar 9, 2026
36.83
38.09
36.65
38.06
37.77
208,400
Mar 6, 2026
37.20
37.53
37.11
37.28
37.00
376,900
Mar 5, 2026
38.02
38.18
37.30
37.74
37.46
249,100
Mar 4, 2026
38.34
38.76
38.05
38.43
38.14
360,300
Mar 3, 2026
38.50
38.50
37.31
38.19
37.90
827,100
Mar 2, 2026
39.94
40.30
39.76
40.11
39.81
219,100
Feb 27, 2026
40.60
40.76
40.50
40.71
40.40
225,400
Feb 26, 2026
41.33
41.36
40.65
40.89
40.58
186,300
Feb 25, 2026
41.32
41.38
41.16
41.32
41.01
219,000
Feb 24, 2026
40.71
41.08
40.63
40.97
40.66
147,800
Feb 23, 2026
40.63
40.68
40.26
40.41
40.11
307,700
Feb 20, 2026
39.98
40.69
39.92
40.69
40.38
370,900
Feb 19, 2026
39.87
40.12
39.71
40.12
39.82
126,700
Feb 18, 2026
39.91
40.18
39.80
40.01
39.71
96,700
Feb 17, 2026
39.75
39.79
39.37
39.68
39.38
173,700
Feb 13, 2026
39.43
39.73
39.14
39.73
39.43
169,200
Feb 12, 2026
40.04
40.05
39.48
39.54
39.24
116,700
Feb 11, 2026
39.61
39.90
39.49
39.90
39.60
155,900
Feb 10, 2026
39.26
39.32
39.10
39.32
39.02
53,800
Feb 9, 2026
38.99
39.30
38.85
39.22
38.92
109,700
Feb 6, 2026
38.58
39.17
38.58
39.12
38.83
135,300
Feb 5, 2026
38.34
38.60
38.13
38.33
38.04
189,700
Feb 4, 2026
39.13
39.13
38.37
38.53
38.24
146,100
Feb 3, 2026
39.17
39.20
38.61
38.91
38.62
140,200
Feb 2, 2026
38.38
38.91
38.30
38.81
38.52
127,600
Jan 30, 2026
38.73
38.75
38.30
38.49
38.20
118,900
Jan 29, 2026
39.26
39.26
38.57
38.92
38.63
184,800
Jan 28, 2026
39.36
39.38
39.07
39.27
38.97
145,000
Jan 27, 2026
39.01
39.17
39.01
39.13
38.84
117,200
Jan 26, 2026
38.68
38.86
38.63
38.78
38.49
101,200
Jan 23, 2026
38.58
38.70
38.39
38.60
38.31
140,600
Jan 22, 2026
38.64
38.81
38.60
38.63
38.34
92,600
Jan 21, 2026
38.16
38.62
38.15
38.44
38.15
105,100
Jan 20, 2026
37.97
38.12
37.76
37.90
37.61
140,700
Jan 19, 2026
38.45
38.74
38.42
38.68
38.39
70,200
Jan 16, 2026
38.53
38.53
38.24
38.41
38.12
70,100
Jan 15, 2026
38.56
38.65
38.45
38.55
38.26
134,100
Jan 14, 2026
38.14
38.32
38.08
38.32
38.03
89,200
Jan 13, 2026
38.31
38.31
38.04
38.12
37.83
129,000
Jan 12, 2026
37.95
38.35
37.92
38.35
38.06
95,700
Jan 9, 2026
37.75
37.95
37.69
37.94
37.65
123,300
Jan 8, 2026
37.57
37.63
37.47
37.58
37.30
114,800
Jan 7, 2026
37.60
37.69
37.51
37.63
37.35
120,500
Jan 6, 2026
37.59
37.77
37.57
37.77
37.49
133,100
Jan 5, 2026
37.12
37.35
37.12
37.33
37.05
120,300
Jan 2, 2026
36.62
36.90
36.60
36.90
36.62
101,600
Dec 31, 2025
35.98
36.03
35.88
35.96
35.69
51,100
Dec 30, 2025
0.358
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 30, 2025
35.95
35.99
35.90
35.96
35.69
52,900
Dec 29, 2025
36.06
36.27
36.00
36.27
35.64
68,300
Dec 24, 2025
35.98
36.06
35.95
36.00
35.38
30,900
Dec 23, 2025
35.87
36.03
35.83
36.01
35.39
35,500
Dec 22, 2025
35.94
35.95
35.85
35.95
35.33
44,900
Dec 19, 2025
35.66
35.92
35.66
35.91
35.29
38,200
Dec 18, 2025
35.49
35.61
35.46
35.46
34.85
36,900
Dec 17, 2025
35.49
35.54
35.08
35.14
34.53
36,000
Dec 16, 2025
35.27
35.33
35.15
35.26
34.65
41,900
Dec 15, 2025
35.83
35.84
35.58
35.58
34.96
66,600
Dec 12, 2025
36.02
36.02
35.61
35.63
35.01
58,700
Dec 11, 2025
36.03
36.08
35.82
36.03
35.40
21,800
Dec 10, 2025
36.07
36.25
36.05
36.21
35.58
31,100
Dec 9, 2025
35.92
36.06
35.87
36.04
35.42
35,500
Dec 8, 2025
36.07
36.07
35.92
36.06
35.44
34,000
Dec 5, 2025
36.20
36.39
36.03
36.05
35.43
59,300
Dec 4, 2025
36.16
36.21
36.09
36.18
35.55
43,700
Dec 3, 2025
36.04
36.16
36.00
36.16
35.53
65,100
Dec 2, 2025
36.33
36.33
36.12
36.24
35.61
69,400
Dec 1, 2025
36.12
36.35
36.11
36.32
35.69
40,400
Nov 28, 2025
36.18
36.36
36.12
36.29
35.66
90,400
Nov 27, 2025
36.56
36.56
36.28
36.41
35.78
170,700
Nov 26, 2025
36.36
36.39
36.23
36.33
35.70
29,700
Nov 25, 2025
36.13
36.22
35.89
36.22
35.59
75,700
Nov 24, 2025
35.78
36.19
35.77
36.19
35.56
29,400
Nov 21, 2025
35.48
35.87
35.34
35.72
35.10
42,300
Nov 20, 2025
36.44
36.47
35.73
35.74
35.12
66,500
Nov 19, 2025
35.99
36.20
35.94
36.14
35.51
57,500
Nov 18, 2025
36.05
36.15
35.91
36.04
35.42
51,800
Nov 17, 2025
36.49
36.72
36.31
36.43
35.80
49,300
Nov 14, 2025
36.48
36.97
36.31
36.79
36.15
62,200
Nov 13, 2025
37.19
37.19
36.71
36.82
36.18
64,400
Nov 12, 2025
37.15
37.15
37.00
37.10
36.46
30,300
Nov 11, 2025
37.05
37.16
37.00
37.08
36.44
40,700
Nov 10, 2025
36.96
37.10
36.85
37.09
36.45
41,000
Nov 7, 2025
36.43
36.55
36.21
36.55
35.92
85,800
Nov 6, 2025
37.07
37.09
36.77
36.89
36.25
60,900
Nov 5, 2025
36.89
37.21
36.87
37.13
36.49
70,700
Nov 4, 2025
36.90
37.03
36.74
36.80
36.16
103,200
Nov 3, 2025
37.37
37.39
37.22
37.39
36.74
59,800
Oct 31, 2025
37.08
37.08
36.88
37.06
36.42
54,100
Oct 30, 2025
37.29
37.29
36.96
36.98
36.34
37,000
