iShares S&P/TSX SmallCap Index ETF (TSX:XCS)
Canada
· Delayed Price · Currency is CAD 30.02
-0.17 (-0.56%)
At close: Dec 5, 2025
TSX:XCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 30.30 | 30.32 | 30.00 | 30.02 | 30.02 | -0.56% | 4,051 |
| Dec 4, 2025 | 29.97 | 30.25 | 29.95 | 30.19 | 30.19 | 0.63% | 9,814 |
| Dec 3, 2025 | 29.88 | 30.13 | 29.88 | 30.00 | 30.00 | 0.47% | 7,085 |
| Dec 2, 2025 | 29.95 | 29.95 | 29.62 | 29.86 | 29.86 | -0.27% | 6,809 |
| Dec 1, 2025 | 30.15 | 30.15 | 29.94 | 29.94 | 29.94 | -0.03% | 3,975 |
| Nov 28, 2025 | 29.57 | 29.95 | 29.57 | 29.95 | 29.95 | 1.84% | 1,610 |
| Nov 27, 2025 | 29.34 | 29.46 | 29.21 | 29.41 | 29.41 | 0.17% | 6,116 |
| Nov 26, 2025 | 28.89 | 29.37 | 28.89 | 29.36 | 29.36 | 2.09% | 8,685 |
| Nov 25, 2025 | 28.42 | 28.79 | 28.40 | 28.76 | 28.76 | 1.13% | 4,579 |
| Nov 24, 2025 | 27.76 | 28.44 | 27.76 | 28.44 | 28.44 | 2.75% | 28,700 |
| Nov 21, 2025 | 27.52 | 27.78 | 27.40 | 27.68 | 27.68 | -0.07% | 2,645 |
| Nov 20, 2025 | 28.61 | 28.74 | 27.70 | 27.70 | 27.70 | -2.33% | 2,004 |
| Nov 19, 2025 | 28.13 | 28.49 | 28.13 | 28.36 | 28.36 | 0.93% | 6,100 |
| Nov 18, 2025 | 27.74 | 28.10 | 27.69 | 28.10 | 28.10 | 0.90% | 25,786 |
| Nov 17, 2025 | 28.08 | 28.08 | 27.80 | 27.85 | 27.85 | -1.07% | 7,881 |
| Nov 14, 2025 | 27.70 | 28.21 | 27.60 | 28.15 | 28.15 | -0.64% | 15,516 |
| Nov 13, 2025 | 28.93 | 28.94 | 28.33 | 28.33 | 28.33 | -2.11% | 3,211 |
| Nov 12, 2025 | 28.80 | 28.98 | 28.80 | 28.94 | 28.94 | 1.69% | 4,342 |
| Nov 11, 2025 | 28.45 | 28.46 | 28.41 | 28.46 | 28.46 | 0.04% | 1,837 |
| Nov 10, 2025 | 28.38 | 28.53 | 28.20 | 28.45 | 28.45 | 2.34% | 11,744 |
| Nov 7, 2025 | 27.40 | 27.80 | 27.24 | 27.80 | 27.80 | 1.13% | 3,819 |
| Nov 6, 2025 | 27.90 | 27.90 | 27.49 | 27.49 | 27.49 | -1.08% | 7,581 |
| Nov 5, 2025 | 27.55 | 27.79 | 27.55 | 27.79 | 27.79 | 1.28% | 4,720 |
| Nov 4, 2025 | 27.80 | 27.80 | 27.44 | 27.44 | 27.44 | -3.21% | 25,037 |
| Nov 3, 2025 | 28.60 | 28.60 | 28.20 | 28.35 | 28.35 | -0.63% | 6,860 |
| Oct 31, 2025 | 28.49 | 28.53 | 28.27 | 28.53 | 28.53 | 0.63% | 4,735 |
| Oct 30, 2025 | 28.14 | 28.46 | 28.14 | 28.35 | 28.35 | 0.28% | 1,453 |
| Oct 29, 2025 | 28.57 | 28.57 | 28.27 | 28.27 | 28.27 | -0.09% | 3,098 |
| Oct 28, 2025 | 28.14 | 28.46 | 28.14 | 28.30 | 28.30 | 0.34% | 2,122 |
| Oct 27, 2025 | 28.41 | 28.58 | 28.09 | 28.20 | 28.20 | -1.64% | 51,024 |
| Oct 24, 2025 | 28.48 | 28.80 | 28.48 | 28.67 | 28.67 | 0.67% | 26,575 |
| Oct 23, 2025 | 28.49 | 28.54 | 28.45 | 28.48 | 28.48 | 0.99% | 12,076 |
| Oct 22, 2025 | 27.65 | 28.20 | 27.65 | 28.20 | 28.20 | 0.75% | 7,621 |
| Oct 21, 2025 | 28.45 | 28.45 | 27.89 | 27.99 | 27.99 | -4.01% | 39,114 |
| Oct 20, 2025 | 28.98 | 29.19 | 28.95 | 29.16 | 29.16 | 2.03% | 18,403 |
| Oct 17, 2025 | 29.08 | 29.10 | 28.37 | 28.58 | 28.58 | -3.18% | 15,110 |
| Oct 16, 2025 | 30.10 | 30.10 | 29.50 | 29.52 | 29.52 | -1.67% | 6,696 |
| Oct 15, 2025 | 29.93 | 30.13 | 29.70 | 30.02 | 30.02 | 1.52% | 11,702 |
| Oct 14, 2025 | 28.98 | 29.79 | 28.98 | 29.57 | 29.57 | 4.30% | 57,963 |
| Oct 10, 2025 | 28.94 | 28.97 | 28.35 | 28.35 | 28.35 | -1.87% | 14,014 |
| Oct 9, 2025 | 29.58 | 29.58 | 28.74 | 28.89 | 28.89 | -1.70% | 22,145 |
| Oct 8, 2025 | 29.07 | 29.39 | 29.07 | 29.39 | 29.39 | 1.98% | 13,059 |
| Oct 7, 2025 | 29.15 | 29.15 | 28.68 | 28.82 | 28.82 | -0.65% | 6,662 |
| Oct 6, 2025 | 28.92 | 29.18 | 28.92 | 29.01 | 29.01 | 1.40% | 12,238 |
| Oct 3, 2025 | 28.40 | 28.69 | 28.38 | 28.61 | 28.61 | 1.10% | 13,037 |
| Oct 2, 2025 | 28.39 | 28.39 | 27.94 | 28.30 | 28.30 | 0.14% | 23,878 |
| Oct 1, 2025 | 27.97 | 28.36 | 27.97 | 28.26 | 28.26 | 1.40% | 7,500 |
| Sep 30, 2025 | 27.99 | 27.99 | 27.80 | 27.87 | 27.87 | -0.89% | 8,277 |
| Sep 29, 2025 | 28.16 | 28.18 | 28.08 | 28.12 | 28.12 | 0.93% | 15,501 |
| Sep 26, 2025 | 27.72 | 27.95 | 27.72 | 27.86 | 27.86 | 1.13% | 16,744 |
| Sep 25, 2025 | 27.55 | 27.56 | 27.40 | 27.55 | 27.55 | 0.07% | 16,370 |
| Sep 24, 2025 | 27.67 | 27.86 | 27.53 | 27.53 | 27.53 | -0.07% | 21,704 |
| Sep 23, 2025 | 27.69 | 27.76 | 27.55 | 27.55 | 27.47 | - | 1,621 |
| Sep 22, 2025 | 27.20 | 27.59 | 27.17 | 27.55 | 27.47 | 2.00% | 14,549 |
| Sep 19, 2025 | 26.84 | 27.02 | 26.84 | 27.01 | 26.93 | 1.01% | 3,232 |
| Sep 18, 2025 | 26.78 | 26.78 | 26.63 | 26.74 | 26.66 | 0.11% | 10,108 |
| Sep 17, 2025 | 26.60 | 26.99 | 26.60 | 26.71 | 26.63 | 0.07% | 14,755 |
| Sep 16, 2025 | 27.03 | 27.03 | 26.69 | 26.69 | 26.61 | -1.04% | 6,146 |
| Sep 15, 2025 | 26.62 | 26.97 | 26.62 | 26.97 | 26.89 | 1.39% | 18,750 |
| Sep 12, 2025 | 26.73 | 26.73 | 26.58 | 26.60 | 26.52 | - | 14,240 |
| Sep 11, 2025 | 26.48 | 26.63 | 26.48 | 26.60 | 26.52 | 0.80% | 18,289 |
| Sep 10, 2025 | 26.36 | 26.39 | 26.24 | 26.39 | 26.31 | 1.11% | 17,018 |
| Sep 9, 2025 | 26.26 | 26.28 | 26.07 | 26.10 | 26.02 | -0.34% | 13,533 |
| Sep 8, 2025 | 26.30 | 26.30 | 26.01 | 26.19 | 26.11 | 0.04% | 8,707 |
| Sep 5, 2025 | 26.13 | 26.21 | 26.00 | 26.18 | 26.10 | 0.77% | 7,746 |
| Sep 4, 2025 | 25.93 | 25.98 | 25.87 | 25.98 | 25.90 | -0.04% | 29,261 |
| Sep 3, 2025 | 26.07 | 26.07 | 25.98 | 25.99 | 25.91 | 0.23% | 6,912 |
| Sep 2, 2025 | 25.87 | 25.94 | 25.68 | 25.93 | 25.85 | 0.70% | 4,502 |
| Aug 29, 2025 | 25.56 | 25.75 | 25.46 | 25.75 | 25.67 | 0.90% | 3,098 |
| Aug 28, 2025 | 25.62 | 25.62 | 25.41 | 25.52 | 25.44 | 0.08% | 3,604 |
| Aug 27, 2025 | 25.49 | 25.50 | 25.47 | 25.50 | 25.42 | 0.04% | 11,343 |
| Aug 26, 2025 | 25.28 | 25.50 | 25.28 | 25.49 | 25.41 | 0.95% | 9,679 |
| Aug 25, 2025 | 25.31 | 25.33 | 25.24 | 25.25 | 25.17 | -0.20% | 7,130 |
| Aug 22, 2025 | 25.25 | 25.31 | 25.25 | 25.30 | 25.22 | 1.65% | 3,372 |
| Aug 21, 2025 | 24.72 | 24.89 | 24.72 | 24.89 | 24.81 | 1.67% | 7,509 |
| Aug 20, 2025 | 24.40 | 24.48 | 24.40 | 24.48 | 24.41 | 0.37% | 1,014 |
| Aug 19, 2025 | 24.89 | 24.89 | 24.36 | 24.39 | 24.32 | -1.77% | 19,538 |
| Aug 18, 2025 | 24.74 | 24.83 | 24.74 | 24.83 | 24.75 | 0.40% | 15,815 |
| Aug 15, 2025 | 24.58 | 24.75 | 24.58 | 24.73 | 24.65 | 0.32% | 1,768 |
| Aug 14, 2025 | 24.65 | 24.65 | 24.52 | 24.65 | 24.57 | -0.36% | 3,281 |
| Aug 13, 2025 | 24.74 | 24.74 | 24.71 | 24.74 | 24.66 | 0.37% | 2,038 |
| Aug 12, 2025 | 24.46 | 24.67 | 24.46 | 24.65 | 24.57 | 1.07% | 3,242 |
| Aug 11, 2025 | 24.15 | 24.39 | 24.15 | 24.39 | 24.32 | 0.74% | 4,792 |
| Aug 8, 2025 | 24.36 | 24.38 | 24.21 | 24.21 | 24.14 | -0.21% | 3,257 |
| Aug 7, 2025 | 24.34 | 24.34 | 24.24 | 24.26 | 24.19 | 0.71% | 3,775 |
| Aug 6, 2025 | 24.09 | 24.16 | 24.06 | 24.09 | 24.02 | 0.33% | 1,474 |
| Aug 5, 2025 | 23.87 | 24.04 | 23.85 | 24.01 | 23.94 | 2.17% | 6,559 |
| Aug 1, 2025 | 23.59 | 23.59 | 23.30 | 23.50 | 23.43 | -0.84% | 3,581 |
| Jul 31, 2025 | 23.76 | 23.76 | 23.70 | 23.70 | 23.63 | 0.17% | 494 |
| Jul 30, 2025 | 24.00 | 24.01 | 23.65 | 23.66 | 23.59 | -1.70% | 13,586 |
| Jul 29, 2025 | 24.12 | 24.12 | 24.05 | 24.07 | 24.00 | - | 4,307 |
| Jul 28, 2025 | 24.23 | 24.23 | 24.04 | 24.07 | 24.00 | -0.62% | 5,290 |
| Jul 25, 2025 | 24.17 | 24.22 | 24.07 | 24.22 | 24.15 | -0.08% | 1,143 |
| Jul 24, 2025 | 24.26 | 24.37 | 24.20 | 24.24 | 24.17 | -0.41% | 11,477 |
| Jul 23, 2025 | 24.42 | 24.43 | 24.30 | 24.34 | 24.27 | -0.04% | 4,691 |
| Jul 22, 2025 | 24.13 | 24.39 | 24.13 | 24.35 | 24.28 | 0.79% | 6,598 |
| Jul 21, 2025 | 24.05 | 24.26 | 24.05 | 24.16 | 24.09 | 1.00% | 36,787 |
| Jul 18, 2025 | 23.95 | 23.95 | 23.91 | 23.92 | 23.85 | - | 851 |
| Jul 17, 2025 | 23.77 | 23.94 | 23.77 | 23.92 | 23.85 | 0.55% | 11,133 |
| Jul 16, 2025 | 23.96 | 23.96 | 23.73 | 23.79 | 23.72 | -0.38% | 5,004 |