XCS.TO - iShares S&P/TSX Small Cap ETF

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 201716.0116.1216.0116.1216.1218,100
Oct 20, 201716.0416.1216.0416.1216.1213,100
Oct 19, 201716.1016.1016.0416.0716.079,400
Oct 18, 201716.1916.2116.1516.1516.153,400
Oct 17, 201716.1716.1816.1716.1816.183,700
Oct 16, 201716.4216.5016.3016.3016.304,200
Oct 13, 201716.4016.4216.3416.3416.3412,700
Oct 12, 201716.3216.3816.3216.3316.332,500
Oct 11, 201716.4216.4216.2916.3316.335,700
Oct 10, 201716.4116.4116.3716.3716.3718,200
Oct 06, 201716.2916.3516.2916.3516.359,000
Oct 05, 201716.3516.4016.3516.3816.381,000
Oct 04, 201716.2716.2916.2416.2816.284,000
Oct 03, 201716.2516.3216.2516.2716.273,100
Oct 02, 201716.0716.2316.0716.2316.2315,900
Sep 29, 201716.1516.2016.1516.1616.161,400
Sep 28, 201716.1816.1816.1416.1816.182,800
Sep 27, 201716.1816.1816.1016.1616.166,100
Sep 26, 201716.1516.1916.1416.1616.1616,800
Sep 25, 201716.1816.2216.1816.2216.226,500
Sep 25, 20170.101 Dividend
Sep 22, 201716.2416.2516.1916.2516.152,800
Sep 21, 201716.1616.2116.1616.2016.105,200
Sep 20, 201716.0416.1616.0416.1616.068,900
Sep 19, 201715.9516.0015.9315.9815.883,700
Sep 18, 201715.9515.9515.8815.9215.823,500
Sep 15, 201716.0316.0315.9315.9415.845,400
Sep 14, 201715.9016.0115.9015.9815.882,900
Sep 13, 201715.8615.9215.8415.9015.8014,900
Sep 12, 201715.6815.8315.6815.8315.734,200
Sep 11, 201715.7415.7415.6615.6815.585,800
Sep 08, 201715.8815.8815.7015.7015.606,100
Sep 07, 201715.9315.9715.9315.9315.833,000
Sep 06, 201715.9815.9815.9215.9415.845,700
Sep 05, 201716.0116.0115.9315.9715.873,200
Sep 01, 201715.9315.9915.9115.9815.8815,500
Aug 31, 201715.7715.8915.7715.8915.796,100
Aug 30, 201715.6115.7415.6115.7315.633,200
Aug 29, 201715.5515.6515.5515.6415.544,400
Aug 28, 201715.5815.5915.5815.5915.491,100
Aug 25, 201715.5315.5815.5315.5815.482,600
Aug 24, 201715.4415.5115.4415.4815.381,900
Aug 23, 201715.4315.4715.4315.4715.37800
Aug 22, 201715.4315.4515.4115.4315.333,900
Aug 21, 201715.4715.4715.4715.4715.37600
Aug 18, 201715.5015.5015.3915.4115.316,200
Aug 17, 201715.5015.5015.4715.4715.371,100
Aug 16, 201715.5015.5615.5015.5615.461,600
Aug 15, 201715.4115.4215.3715.4215.3212,200
Aug 14, 201715.5115.5115.4515.4515.358,300
Aug 11, 201715.4215.4515.4215.4315.332,000
Aug 10, 201715.5515.5515.3915.3915.294,500
Aug 09, 201715.6715.6715.5715.5815.483,400
Aug 08, 201715.6315.6615.6015.6015.502,700
Aug 04, 201715.6015.6015.5815.6015.50700
Aug 03, 201715.7515.7515.5515.5715.471,800
Aug 02, 201715.8115.8115.7415.7915.692,700
Aug 01, 201715.8615.8615.7615.8015.7016,400
Jul 31, 201715.9915.9915.8115.8715.7720,600
Jul 28, 201715.9616.0015.9115.9515.853,600
Jul 27, 201715.9015.9515.9015.9315.832,900
Jul 26, 201715.8715.9115.8715.9015.801,100
Jul 25, 201715.8115.8215.8115.8215.722,300
Jul 24, 201715.7615.7615.6215.6215.52900
Jul 21, 201715.7115.7215.7115.7215.621,500
Jul 20, 201715.8515.8515.7515.7915.696,700
Jul 19, 201715.7015.8515.7015.8515.756,300
Jul 18, 201715.7215.7215.6415.6415.543,800
Jul 17, 201715.7015.7415.7015.7015.601,000
Jul 14, 201715.6515.7015.6315.6315.538,400
Jul 13, 201715.7015.7115.6215.6215.529,200
Jul 12, 201715.7015.7415.7015.7115.614,700
Jul 11, 201715.5315.5815.5215.5615.463,000
Jul 10, 201715.3115.5215.3115.5215.426,200
Jul 07, 201715.4415.4415.2915.2915.192,800
Jul 06, 201715.5915.5915.5315.5415.441,300
Jul 05, 201715.7015.7015.5915.5915.49800
Jul 04, 201715.8815.8815.7515.7615.663,300
Jun 30, 201715.7415.8515.7415.8315.731,500
Jun 29, 201715.8515.8515.8515.8515.75300
Jun 28, 201715.8615.9415.8315.9115.8122,600
Jun 27, 201715.7915.8215.7615.7615.669,800
Jun 26, 201715.7215.7515.6715.7515.658,400
Jun 23, 201715.5715.7015.5715.7015.607,300
Jun 23, 20170.115 Dividend
Jun 22, 201715.5915.6515.5715.6515.442,400
Jun 21, 201715.5115.5115.4115.4615.253,000
Jun 20, 201715.5615.5615.4415.4715.2621,000
Jun 19, 201715.6515.7215.6515.6515.446,200
Jun 16, 201715.6315.6315.5915.5915.385,100
Jun 15, 201715.6615.7515.6315.6315.423,700
Jun 14, 201716.1316.2015.7315.7315.5213,200
Jun 13, 201716.0016.1316.0016.1115.896,600
Jun 12, 201716.0216.1016.0116.0315.8113,200
Jun 09, 201716.0616.0615.9815.9915.771,400
Jun 08, 201715.9615.9915.9515.9915.77211,200
Jun 07, 201716.1216.1215.9415.9615.746,100
Jun 06, 201715.9116.1315.9116.1315.912,100
Jun 05, 201715.9315.9315.8315.8815.6711,200
Jun 02, 201715.9715.9715.9215.9415.729,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...