• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down1.95% Nasdaq Down2.40%

    More On XCS.TO

    Quotes

    • Summary
    • Order Book
    • Options
    • Historical Prices

    Charts

    News & Info

    ETF


    iShares S&P/TSX Small Cap (XCS.TO)

    -Toronto
    14.53 Down 0.30(2.02%) Jun 29
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | Next | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Jul 6, 200720.2120.3120.2120.312,40016.40
    Jul 5, 200720.2020.2020.1320.162,10016.28
    Jul 4, 200719.9920.1619.9920.163,80016.28
    Jul 3, 200719.9419.9919.8219.992,50016.14
    Jun 29, 200719.8019.8019.6919.693,00015.90
    Jun 28, 200719.7419.7519.6319.632,30015.85
    Jun 27, 200719.5019.5019.5019.50015.74
    Jun 26, 200719.5819.5819.5019.504,00015.74
    Jun 26, 20070.03 Dividend
    Jun 25, 200719.9019.9019.7619.764,10015.93
    Jun 22, 200720.0120.0119.9619.961,10016.09
    Jun 21, 200720.0920.0920.0020.001,00016.12
    Jun 20, 200720.0920.0920.0420.041,30016.16
    Jun 19, 200720.1220.1220.1220.121,70016.22
    Jun 18, 200720.2020.2020.2020.2020016.29
    Jun 15, 200720.0920.1620.0020.042,70016.16
    Jun 14, 200719.7920.0019.7920.003,10016.12
    Jun 13, 200719.6019.7419.6019.731,30015.91
    Jun 12, 200719.7919.7919.6119.611,60015.81
    Jun 11, 200719.9219.9219.8719.881,70016.03
    Jun 8, 200719.7919.8419.7919.801,80015.96
    Jun 7, 200720.0020.0019.8019.80201,90015.96
    Jun 6, 200720.2520.2520.1120.146,20016.24
    Jun 5, 200720.3320.3420.3120.312,00016.37
    Jun 4, 200720.1620.3220.1620.324,10016.38
    Jun 1, 200720.1620.2120.1620.202,70016.29
    May 31, 200720.0220.1220.0220.111,20016.21
    May 30, 200719.9119.9619.9119.961,10016.09
    May 29, 200720.1920.2120.0020.002,40016.12
    May 28, 200720.0620.1020.0620.1040016.20
    May 25, 200720.0220.0720.0220.056,30016.16
    May 24, 200720.3220.3219.9619.968,90016.09
    May 23, 200720.3320.4220.3320.376,10016.42
    May 22, 200720.3420.3820.3020.3010,20016.37
    May 18, 200720.0720.2220.0720.228,10016.30
    * Close price adjusted for dividends and splits.
    First | | Next | Last

    Download to Spreadsheet

    Currency in CAD.