iShares Core S&P/TSX Capped Composite Index ETF (TSX:XIC)
Canada
· Delayed Price · Currency is CAD 52.89
-0.89 (-1.65%)
Mar 6, 2026, 10:07 AM EST
TSX:XIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 53.93 | 54.13 | 53.34 | 53.78 | 53.78 | -0.94% | 622,721 |
| Mar 4, 2026 | 54.30 | 54.48 | 54.02 | 54.29 | 54.29 | 0.43% | 586,009 |
| Mar 3, 2026 | 54.14 | 54.18 | 53.02 | 54.06 | 54.06 | -2.15% | 1,602,234 |
| Mar 2, 2026 | 54.79 | 55.25 | 54.57 | 55.25 | 55.25 | 0.62% | 801,352 |
| Feb 27, 2026 | 55.04 | 55.18 | 54.78 | 54.91 | 54.91 | -0.47% | 513,100 |
| Feb 26, 2026 | 54.55 | 55.17 | 54.44 | 55.17 | 55.17 | 1.10% | 329,343 |
| Feb 25, 2026 | 54.52 | 54.78 | 54.30 | 54.57 | 54.57 | 0.53% | 451,476 |
| Feb 24, 2026 | 53.86 | 54.33 | 53.74 | 54.28 | 54.28 | 0.56% | 293,949 |
| Feb 23, 2026 | 54.11 | 54.35 | 53.64 | 53.98 | 53.98 | -0.17% | 480,846 |
| Feb 20, 2026 | 53.66 | 54.07 | 53.58 | 54.07 | 54.07 | 0.69% | 602,175 |
| Feb 19, 2026 | 53.29 | 53.70 | 53.10 | 53.70 | 53.70 | 0.66% | 912,894 |
| Feb 18, 2026 | 52.92 | 53.47 | 52.84 | 53.35 | 53.35 | 1.50% | 475,293 |
| Feb 17, 2026 | 52.49 | 52.69 | 51.99 | 52.56 | 52.56 | -0.51% | 1,100,076 |
| Feb 13, 2026 | 52.09 | 52.83 | 51.86 | 52.83 | 52.83 | 1.81% | 668,582 |
| Feb 12, 2026 | 53.23 | 53.25 | 51.83 | 51.89 | 51.89 | -2.35% | 1,305,963 |
| Feb 11, 2026 | 53.84 | 53.86 | 52.77 | 53.14 | 53.14 | 0.08% | 399,800 |
| Feb 10, 2026 | 52.90 | 53.19 | 52.78 | 53.10 | 53.10 | 0.70% | 737,980 |
| Feb 9, 2026 | 51.93 | 52.75 | 51.90 | 52.73 | 52.73 | 1.72% | 294,595 |
| Feb 6, 2026 | 51.51 | 51.88 | 51.48 | 51.84 | 51.84 | 1.47% | 249,461 |
| Feb 5, 2026 | 51.38 | 51.82 | 51.00 | 51.09 | 51.09 | -1.66% | 652,417 |
| Feb 4, 2026 | 52.00 | 52.04 | 51.46 | 51.95 | 51.95 | 0.48% | 664,541 |
| Feb 3, 2026 | 51.97 | 52.04 | 51.19 | 51.70 | 51.70 | 0.54% | 687,526 |
| Feb 2, 2026 | 51.02 | 51.51 | 50.80 | 51.42 | 51.42 | 0.80% | 513,548 |
| Jan 30, 2026 | 51.99 | 52.02 | 50.68 | 51.01 | 51.01 | -3.23% | 982,029 |
| Jan 29, 2026 | 53.30 | 53.38 | 52.22 | 52.71 | 52.71 | -0.49% | 635,229 |
| Jan 28, 2026 | 53.05 | 53.13 | 52.63 | 52.97 | 52.97 | 0.28% | 664,159 |
| Jan 27, 2026 | 52.87 | 52.96 | 52.53 | 52.82 | 52.82 | -0.04% | 806,666 |
| Jan 26, 2026 | 53.33 | 53.36 | 52.80 | 52.84 | 52.84 | -0.09% | 739,069 |
| Jan 23, 2026 | 52.82 | 52.91 | 52.62 | 52.89 | 52.89 | 0.46% | 372,064 |
| Jan 22, 2026 | 52.70 | 52.87 | 52.49 | 52.65 | 52.65 | 0.40% | 450,754 |
| Jan 21, 2026 | 52.59 | 52.70 | 52.18 | 52.44 | 52.44 | 0.38% | 605,344 |
| Jan 20, 2026 | 52.75 | 52.77 | 52.18 | 52.24 | 52.24 | -1.10% | 550,745 |
| Jan 19, 2026 | 52.63 | 52.84 | 52.58 | 52.82 | 52.82 | 0.21% | 221,703 |
| Jan 16, 2026 | 52.75 | 52.83 | 52.46 | 52.71 | 52.71 | -0.02% | 304,682 |
| Jan 15, 2026 | 52.53 | 52.83 | 52.49 | 52.72 | 52.72 | 0.34% | 314,968 |
| Jan 14, 2026 | 52.59 | 52.60 | 52.20 | 52.54 | 52.54 | 0.13% | 713,260 |
| Jan 13, 2026 | 52.71 | 52.71 | 52.42 | 52.47 | 52.47 | 0.02% | 599,474 |
| Jan 12, 2026 | 52.22 | 52.51 | 52.16 | 52.46 | 52.46 | 0.79% | 639,522 |
| Jan 9, 2026 | 51.92 | 52.16 | 51.85 | 52.05 | 52.05 | 0.81% | 307,615 |
| Jan 8, 2026 | 51.13 | 51.67 | 51.10 | 51.63 | 51.63 | 0.72% | 282,654 |
| Jan 7, 2026 | 51.41 | 51.41 | 51.01 | 51.26 | 51.26 | -0.83% | 961,234 |
| Jan 6, 2026 | 51.50 | 51.74 | 51.33 | 51.69 | 51.69 | 0.62% | 470,575 |
| Jan 5, 2026 | 51.17 | 51.54 | 51.07 | 51.37 | 51.37 | 1.00% | 441,975 |
| Jan 2, 2026 | 50.85 | 50.89 | 50.53 | 50.86 | 50.86 | 0.61% | 496,785 |
| Dec 31, 2025 | 50.77 | 50.84 | 50.54 | 50.55 | 50.55 | -0.51% | 298,568 |
| Dec 30, 2025 | 51.03 | 51.04 | 50.79 | 50.81 | 50.81 | -0.63% | 233,368 |
| Dec 29, 2025 | 51.06 | 51.30 | 51.01 | 51.13 | 50.85 | -0.33% | 404,197 |
| Dec 24, 2025 | 51.36 | 51.39 | 51.13 | 51.30 | 51.02 | -0.12% | 157,489 |
| Dec 23, 2025 | 51.27 | 51.39 | 51.19 | 51.36 | 51.08 | 0.21% | 223,320 |
| Dec 22, 2025 | 51.20 | 51.39 | 50.99 | 51.25 | 50.97 | 0.79% | 243,416 |
| Dec 19, 2025 | 50.65 | 51.05 | 50.57 | 50.85 | 50.57 | 0.93% | 336,642 |
| Dec 18, 2025 | 50.33 | 50.67 | 50.31 | 50.38 | 50.10 | 0.70% | 286,916 |
| Dec 17, 2025 | 50.39 | 50.40 | 49.94 | 50.03 | 49.76 | -0.10% | 466,251 |
| Dec 16, 2025 | 50.27 | 50.43 | 50.00 | 50.08 | 49.80 | -0.63% | 266,924 |
| Dec 15, 2025 | 50.76 | 50.77 | 50.35 | 50.40 | 50.12 | -0.20% | 459,687 |
| Dec 12, 2025 | 50.86 | 50.86 | 50.16 | 50.50 | 50.22 | -0.34% | 391,249 |
| Dec 11, 2025 | 50.37 | 50.78 | 50.29 | 50.67 | 50.39 | 0.60% | 292,287 |
| Dec 10, 2025 | 49.95 | 50.51 | 49.92 | 50.37 | 50.09 | 0.76% | 299,426 |
| Dec 9, 2025 | 49.90 | 50.25 | 49.89 | 49.99 | 49.72 | 0.20% | 290,848 |
| Dec 8, 2025 | 50.13 | 50.14 | 49.87 | 49.89 | 49.62 | -0.40% | 443,315 |
| Dec 5, 2025 | 50.42 | 50.47 | 50.03 | 50.09 | 49.81 | -0.56% | 339,994 |
| Dec 4, 2025 | 49.94 | 50.43 | 49.88 | 50.37 | 50.09 | 1.02% | 280,759 |
| Dec 3, 2025 | 49.82 | 49.93 | 49.71 | 49.86 | 49.59 | 0.42% | 578,420 |
| Dec 2, 2025 | 49.90 | 49.94 | 49.43 | 49.65 | 49.38 | -0.22% | 288,982 |
| Dec 1, 2025 | 50.06 | 50.09 | 49.74 | 49.76 | 49.49 | -0.90% | 263,867 |
| Nov 28, 2025 | 50.00 | 50.24 | 49.85 | 50.21 | 49.93 | 0.48% | 369,735 |
| Nov 27, 2025 | 49.85 | 49.99 | 49.82 | 49.97 | 49.70 | 0.24% | 171,608 |
| Nov 26, 2025 | 49.59 | 49.91 | 49.50 | 49.85 | 49.58 | 0.92% | 238,941 |
| Nov 25, 2025 | 48.99 | 49.43 | 48.88 | 49.40 | 49.12 | 1.05% | 225,229 |
| Nov 24, 2025 | 48.37 | 48.93 | 48.20 | 48.88 | 48.61 | 1.41% | 430,994 |
| Nov 21, 2025 | 47.84 | 48.33 | 47.71 | 48.20 | 47.94 | 0.79% | 571,650 |
| Nov 20, 2025 | 48.79 | 48.96 | 47.78 | 47.82 | 47.56 | -1.20% | 516,479 |
| Nov 19, 2025 | 48.18 | 48.42 | 48.06 | 48.40 | 48.13 | 0.79% | 341,853 |
| Nov 18, 2025 | 47.82 | 48.16 | 47.67 | 48.02 | 47.76 | -0.10% | 498,476 |
| Nov 17, 2025 | 48.29 | 48.51 | 47.85 | 48.07 | 47.81 | -0.78% | 346,512 |
| Nov 14, 2025 | 47.72 | 48.52 | 47.69 | 48.45 | 48.18 | 0.31% | 444,651 |
| Nov 13, 2025 | 49.15 | 49.20 | 48.19 | 48.30 | 48.03 | -1.87% | 298,360 |
| Nov 12, 2025 | 48.75 | 49.30 | 48.72 | 49.22 | 48.95 | 1.36% | 143,266 |
| Nov 11, 2025 | 48.44 | 48.62 | 48.35 | 48.56 | 48.29 | 0.27% | 138,011 |
| Nov 10, 2025 | 48.34 | 48.48 | 48.20 | 48.43 | 48.16 | 1.36% | 407,038 |
| Nov 7, 2025 | 47.50 | 47.78 | 47.17 | 47.78 | 47.52 | 0.15% | 309,644 |
| Nov 6, 2025 | 48.14 | 48.17 | 47.62 | 47.71 | 47.45 | -0.73% | 194,137 |
| Nov 5, 2025 | 47.74 | 48.21 | 47.74 | 48.06 | 47.80 | 1.05% | 285,263 |
| Nov 4, 2025 | 47.85 | 47.95 | 47.51 | 47.56 | 47.30 | -1.59% | 218,403 |
| Nov 3, 2025 | 48.41 | 48.41 | 47.95 | 48.33 | 48.06 | -0.02% | 240,054 |
| Oct 31, 2025 | 48.42 | 48.42 | 48.10 | 48.34 | 48.07 | 0.33% | 410,797 |
| Oct 30, 2025 | 48.07 | 48.38 | 48.04 | 48.18 | 47.92 | 0.15% | 330,731 |
| Oct 29, 2025 | 48.70 | 48.70 | 47.98 | 48.11 | 47.85 | -0.95% | 693,028 |
| Oct 28, 2025 | 48.39 | 48.67 | 48.39 | 48.57 | 48.30 | 0.48% | 444,061 |
| Oct 27, 2025 | 48.44 | 48.53 | 48.03 | 48.34 | 48.07 | -0.19% | 310,073 |
| Oct 24, 2025 | 48.29 | 48.53 | 48.29 | 48.43 | 48.16 | 0.54% | 237,178 |
| Oct 23, 2025 | 48.09 | 48.30 | 48.03 | 48.17 | 47.91 | 0.71% | 138,743 |
| Oct 22, 2025 | 47.56 | 47.92 | 47.54 | 47.83 | 47.57 | 0.29% | 636,417 |
| Oct 21, 2025 | 48.13 | 48.13 | 47.61 | 47.69 | 47.43 | -1.73% | 208,700 |
| Oct 20, 2025 | 48.35 | 48.57 | 48.35 | 48.53 | 48.26 | 1.06% | 335,893 |
| Oct 17, 2025 | 48.28 | 48.39 | 47.87 | 48.02 | 47.76 | -1.15% | 1,086,814 |
| Oct 16, 2025 | 49.05 | 49.12 | 48.48 | 48.58 | 48.31 | -0.61% | 338,301 |
| Oct 15, 2025 | 48.75 | 49.15 | 48.62 | 48.88 | 48.61 | 0.95% | 396,431 |
| Oct 14, 2025 | 47.93 | 48.63 | 47.87 | 48.42 | 48.15 | 1.70% | 637,669 |
| Oct 10, 2025 | 48.41 | 48.45 | 47.61 | 47.61 | 47.35 | -1.39% | 397,175 |