U.S. Markets closed

iShares S&P/TSX SmallCap Index ETF (XCS.TO)

Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
15.93+0.03 (+0.19%)
At close: 3:24PM EDT
DateOpenHighLowClose*Adj Close**Volume
Jul 27, 201715.9015.9515.9015.9315.932,895
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
May 02, 201716.5816.5816.4716.4916.373,100
May 01, 201716.5316.5616.5016.5516.4314,600
Apr 28, 201716.5016.6316.5016.6016.488,200
Apr 27, 201716.5416.5416.4216.4616.346,600
Apr 26, 201716.6616.6916.6016.6316.5118,500
Apr 25, 201716.7216.7216.6116.6616.542,200
Apr 24, 201716.7816.7816.7016.7216.603,700
Apr 21, 201716.8116.8216.7616.7616.641,900
Apr 20, 201716.8716.9116.8716.9016.7813,700
Apr 19, 201717.0117.0116.8116.8216.7016,200
Apr 18, 201717.0417.1217.0017.0316.9014,400
Apr 17, 201717.1117.1117.0117.0916.965,900
Apr 13, 201717.2017.2017.1017.1116.986,700
Apr 12, 201717.4417.4517.2917.3317.2012,000
Apr 11, 201717.3417.4317.2817.4317.3016,400
Apr 10, 201717.1717.3417.1417.3417.2118,900
Apr 07, 201717.2317.2317.1717.2017.074,000
Apr 06, 201717.1017.2017.1017.2017.076,300
Apr 05, 201717.1417.2017.0717.0716.9422,700
Apr 04, 201716.9317.0916.9317.0816.9510,700
Apr 03, 201716.9016.9416.8516.8916.7710,200
Mar 31, 201716.8716.9216.8116.9216.808,200
Mar 30, 201716.9816.9816.8616.8616.7412,100
Mar 29, 201716.7716.9416.7716.9416.826,800
Mar 28, 201716.7416.7716.7216.7516.6328,500
Mar 27, 201716.6216.7016.5616.7016.583,900
Mar 24, 201716.6616.6816.6116.6316.5118,600
Mar 24, 20170.097 Dividend
Mar 23, 201716.5416.7316.5416.7316.511,600
Mar 22, 201716.5316.5716.4316.5716.354,400
Mar 21, 201716.8516.8516.6016.6016.3811,000
Mar 20, 201716.6916.7216.6716.7116.498,700
Mar 17, 201716.9016.9116.6916.7116.4911,100
Mar 16, 201716.9816.9816.9016.9116.693,600
Mar 15, 201716.5516.8516.4916.8516.638,100
Mar 14, 201716.7316.7316.4316.4316.2115,200
Mar 13, 201716.6416.7916.6416.7916.5711,000
Mar 10, 201716.4816.6116.4616.6116.3922,200
Mar 09, 201716.3716.4516.2916.3816.1755,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...