U.S. Markets closed

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

Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
16.25+0.05 (+0.31%)
At close: 3:56PM EDT
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 201716.2416.2516.1916.2516.252,800
Sep 21, 201716.1616.2116.1616.2016.205,200
Sep 20, 201716.0416.1616.0416.1616.168,900
Sep 19, 201715.9516.0015.9315.9815.983,700
Sep 18, 201715.9515.9515.8815.9215.923,500
Sep 15, 201716.0316.0315.9315.9415.945,400
Sep 14, 201715.9016.0115.9015.9815.982,900
Sep 13, 201715.8615.9215.8415.9015.9014,900
Sep 12, 201715.6815.8315.6815.8315.834,200
Sep 11, 201715.7415.7415.6615.6815.685,800
Sep 08, 201715.8815.8815.7015.7015.706,100
Sep 07, 201715.9315.9715.9315.9315.933,000
Sep 06, 201715.9815.9815.9215.9415.945,700
Sep 05, 201716.0116.0115.9315.9715.973,200
Sep 01, 201715.9315.9915.9115.9815.9815,500
Aug 31, 201715.7715.8915.7715.8915.896,100
Aug 30, 201715.6115.7415.6115.7315.733,200
Aug 29, 201715.5515.6515.5515.6415.644,400
Aug 28, 201715.5815.5915.5815.5915.591,100
Aug 25, 201715.5315.5815.5315.5815.582,600
Aug 24, 201715.4415.5115.4415.4815.481,900
Aug 23, 201715.4315.4715.4315.4715.47800
Aug 22, 201715.4315.4515.4115.4315.433,900
Aug 21, 201715.4715.4715.4715.4715.47600
Aug 18, 201715.5015.5015.3915.4115.416,200
Aug 17, 201715.5015.5015.4715.4715.471,100
Aug 16, 201715.5015.5615.5015.5615.561,600
Aug 15, 201715.4115.4215.3715.4215.4212,200
Aug 14, 201715.5115.5115.4515.4515.458,300
Aug 11, 201715.4215.4515.4215.4315.432,000
Aug 10, 201715.5515.5515.3915.3915.394,500
Aug 09, 201715.6715.6715.5715.5815.583,400
Aug 08, 201715.6315.6615.6015.6015.602,700
Aug 04, 201715.6015.6015.5815.6015.60700
Aug 03, 201715.7515.7515.5515.5715.571,800
Aug 02, 201715.8115.8115.7415.7915.792,700
Aug 01, 201715.8615.8615.7615.8015.8016,400
Jul 31, 201715.9915.9915.8115.8715.8720,600
Jul 28, 201715.9616.0015.9115.9515.953,600
Jul 27, 201715.9015.9515.9015.9315.932,900
Jul 26, 201715.8715.9115.8715.9015.901,100
Jul 25, 201715.8115.8215.8115.8215.822,300
Jul 24, 201715.7615.7615.6215.6215.62900
Jul 21, 201715.7115.7215.7115.7215.721,500
Jul 20, 201715.8515.8515.7515.7915.796,700
Jul 19, 201715.7015.8515.7015.8515.856,300
Jul 18, 201715.7215.7215.6415.6415.643,800
Jul 17, 201715.7015.7415.7015.7015.701,000
Jul 14, 201715.6515.7015.6315.6315.638,400
Jul 13, 201715.7015.7115.6215.6215.629,200
Jul 12, 201715.7015.7415.7015.7115.714,700
Jul 11, 201715.5315.5815.5215.5615.563,000
Jul 10, 201715.3115.5215.3115.5215.526,200
Jul 07, 201715.4415.4415.2915.2915.292,800
Jul 06, 201715.5915.5915.5315.5415.541,300
Jul 05, 201715.7015.7015.5915.5915.59800
Jul 04, 201715.8815.8815.7515.7615.763,300
Jun 30, 201715.7415.8515.7415.8315.831,500
Jun 29, 201715.8515.8515.8515.8515.85300
Jun 28, 201715.8615.9415.8315.9115.9122,600
Jun 27, 201715.7915.8215.7615.7615.769,800
Jun 26, 201715.7215.7515.6715.7515.758,400
Jun 23, 201715.5715.7015.5715.7015.707,300
Jun 23, 20170.115 Dividend
Jun 22, 201715.5915.6515.5715.6515.532,400
Jun 21, 201715.5115.5115.4115.4615.353,000
Jun 20, 201715.5615.5615.4415.4715.3621,000
Jun 19, 201715.6515.7215.6515.6515.536,200
Jun 16, 201715.6315.6315.5915.5915.485,100
Jun 15, 201715.6615.7515.6315.6315.523,700
Jun 14, 201716.1316.2015.7315.7315.6113,200
Jun 13, 201716.0016.1316.0016.1115.996,600
Jun 12, 201716.0216.1016.0116.0315.9113,200
Jun 09, 201716.0616.0615.9815.9915.871,400
Jun 08, 201715.9615.9915.9515.9915.87211,200
Jun 07, 201716.1216.1215.9415.9615.846,100
Jun 06, 201715.9116.1315.9116.1316.012,100
Jun 05, 201715.9315.9315.8315.8815.7611,200
Jun 02, 201715.9715.9715.9215.9415.829,700
Jun 01, 201715.8916.0415.8915.9915.8717,600
May 31, 201715.9115.9115.9015.9115.793,200
May 30, 201716.0616.0616.0016.0015.8811,900
May 29, 201716.2516.2516.2216.2516.132,000
May 26, 201716.2216.2416.1716.1716.055,500
May 25, 201716.3916.3916.1816.1816.066,100
May 24, 201716.4716.4716.2316.3016.182,600
May 23, 201716.5716.5716.3916.3916.274,600
May 19, 201716.3616.5016.3616.4816.364,700
May 18, 201716.2616.2916.1316.2616.1416,400
May 17, 201716.5016.5216.3916.3916.2743,500
May 16, 201716.6516.6716.6316.6316.515,600
May 15, 201716.6916.7316.5616.6016.4814,900
May 12, 201716.6016.6016.5016.5016.388,100
May 11, 201716.6216.6316.5316.5316.411,300
May 10, 201716.4116.6116.4116.5916.475,300
May 09, 201716.4016.4016.2916.3416.2213,700
May 08, 201716.2916.4016.2916.4016.2810,400
May 05, 201716.1216.3016.1216.2816.1620,200
May 04, 201716.3516.3516.0316.0915.979,100
May 03, 201716.4716.5416.4116.4116.295,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...