iShares Core S&P/TSX Capped Composite Index ETF (TSX:XIC)
Canada
· Delayed Price · Currency is CAD 50.09
-0.28 (-0.56%)
At close: Dec 5, 2025
TSX:XIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 50.42 | 50.47 | 50.03 | 50.09 | 50.09 | -0.56% | 339,994 |
| Dec 4, 2025 | 49.94 | 50.43 | 49.88 | 50.37 | 50.37 | 1.02% | 280,759 |
| Dec 3, 2025 | 49.82 | 49.93 | 49.71 | 49.86 | 49.86 | 0.42% | 578,420 |
| Dec 2, 2025 | 49.90 | 49.94 | 49.43 | 49.65 | 49.65 | -0.22% | 288,982 |
| Dec 1, 2025 | 50.06 | 50.09 | 49.74 | 49.76 | 49.76 | -0.90% | 263,867 |
| Nov 28, 2025 | 50.00 | 50.24 | 49.85 | 50.21 | 50.21 | 0.48% | 369,735 |
| Nov 27, 2025 | 49.85 | 49.99 | 49.82 | 49.97 | 49.97 | 0.24% | 171,608 |
| Nov 26, 2025 | 49.59 | 49.91 | 49.50 | 49.85 | 49.85 | 0.92% | 238,941 |
| Nov 25, 2025 | 48.99 | 49.43 | 48.88 | 49.40 | 49.40 | 1.05% | 225,229 |
| Nov 24, 2025 | 48.37 | 48.93 | 48.20 | 48.88 | 48.88 | 1.41% | 430,994 |
| Nov 21, 2025 | 47.84 | 48.33 | 47.71 | 48.20 | 48.20 | 0.79% | 571,650 |
| Nov 20, 2025 | 48.79 | 48.96 | 47.78 | 47.82 | 47.82 | -1.20% | 516,479 |
| Nov 19, 2025 | 48.18 | 48.42 | 48.06 | 48.40 | 48.40 | 0.79% | 341,853 |
| Nov 18, 2025 | 47.82 | 48.16 | 47.67 | 48.02 | 48.02 | -0.10% | 498,476 |
| Nov 17, 2025 | 48.29 | 48.51 | 47.85 | 48.07 | 48.07 | -0.78% | 346,512 |
| Nov 14, 2025 | 47.72 | 48.52 | 47.69 | 48.45 | 48.45 | 0.31% | 444,651 |
| Nov 13, 2025 | 49.15 | 49.20 | 48.19 | 48.30 | 48.30 | -1.87% | 298,360 |
| Nov 12, 2025 | 48.75 | 49.30 | 48.72 | 49.22 | 49.22 | 1.36% | 143,266 |
| Nov 11, 2025 | 48.44 | 48.62 | 48.35 | 48.56 | 48.56 | 0.27% | 138,011 |
| Nov 10, 2025 | 48.34 | 48.48 | 48.20 | 48.43 | 48.43 | 1.36% | 407,038 |
| Nov 7, 2025 | 47.50 | 47.78 | 47.17 | 47.78 | 47.78 | 0.15% | 309,644 |
| Nov 6, 2025 | 48.14 | 48.17 | 47.62 | 47.71 | 47.71 | -0.73% | 194,137 |
| Nov 5, 2025 | 47.74 | 48.21 | 47.74 | 48.06 | 48.06 | 1.05% | 285,263 |
| Nov 4, 2025 | 47.85 | 47.95 | 47.51 | 47.56 | 47.56 | -1.59% | 218,403 |
| Nov 3, 2025 | 48.41 | 48.41 | 47.95 | 48.33 | 48.33 | -0.02% | 240,054 |
| Oct 31, 2025 | 48.42 | 48.42 | 48.10 | 48.34 | 48.34 | 0.33% | 410,797 |
| Oct 30, 2025 | 48.07 | 48.38 | 48.04 | 48.18 | 48.18 | 0.15% | 330,731 |
| Oct 29, 2025 | 48.70 | 48.70 | 47.98 | 48.11 | 48.11 | -0.95% | 693,028 |
| Oct 28, 2025 | 48.39 | 48.67 | 48.39 | 48.57 | 48.57 | 0.48% | 444,061 |
| Oct 27, 2025 | 48.44 | 48.53 | 48.03 | 48.34 | 48.34 | -0.19% | 310,073 |
| Oct 24, 2025 | 48.29 | 48.53 | 48.29 | 48.43 | 48.43 | 0.54% | 237,178 |
| Oct 23, 2025 | 48.09 | 48.30 | 48.03 | 48.17 | 48.17 | 0.71% | 138,743 |
| Oct 22, 2025 | 47.56 | 47.92 | 47.54 | 47.83 | 47.83 | 0.29% | 636,417 |
| Oct 21, 2025 | 48.13 | 48.13 | 47.61 | 47.69 | 47.69 | -1.73% | 208,700 |
| Oct 20, 2025 | 48.35 | 48.57 | 48.35 | 48.53 | 48.53 | 1.06% | 335,893 |
| Oct 17, 2025 | 48.28 | 48.39 | 47.87 | 48.02 | 48.02 | -1.15% | 1,086,814 |
| Oct 16, 2025 | 49.05 | 49.12 | 48.48 | 48.58 | 48.58 | -0.61% | 338,301 |
| Oct 15, 2025 | 48.75 | 49.15 | 48.62 | 48.88 | 48.88 | 0.95% | 396,431 |
| Oct 14, 2025 | 47.93 | 48.63 | 47.87 | 48.42 | 48.42 | 1.70% | 637,669 |
| Oct 10, 2025 | 48.41 | 48.45 | 47.61 | 47.61 | 47.61 | -1.39% | 397,175 |
| Oct 9, 2025 | 48.81 | 48.81 | 48.12 | 48.28 | 48.28 | -0.74% | 238,917 |
| Oct 8, 2025 | 48.70 | 48.70 | 48.44 | 48.64 | 48.64 | 0.48% | 265,094 |
| Oct 7, 2025 | 48.81 | 48.83 | 48.30 | 48.41 | 48.41 | -0.58% | 223,900 |
| Oct 6, 2025 | 49.00 | 49.00 | 48.59 | 48.69 | 48.69 | 0.19% | 464,253 |
| Oct 3, 2025 | 48.17 | 48.62 | 48.12 | 48.60 | 48.60 | 1.06% | 138,241 |
| Oct 2, 2025 | 48.20 | 48.20 | 47.69 | 48.09 | 48.09 | 0.21% | 336,707 |
| Oct 1, 2025 | 47.83 | 48.12 | 47.83 | 47.99 | 47.99 | 0.25% | 324,652 |
| Sep 30, 2025 | 47.70 | 47.91 | 47.57 | 47.87 | 47.87 | 0.17% | 226,293 |
| Sep 29, 2025 | 47.65 | 47.80 | 47.65 | 47.79 | 47.79 | 0.82% | 129,524 |
| Sep 26, 2025 | 47.49 | 47.58 | 47.37 | 47.40 | 47.40 | 0.06% | 304,447 |
| Sep 25, 2025 | 47.18 | 47.42 | 47.06 | 47.37 | 47.37 | -0.06% | 245,270 |
| Sep 24, 2025 | 47.65 | 47.82 | 47.40 | 47.40 | 47.40 | -0.80% | 179,277 |
| Sep 23, 2025 | 48.12 | 48.18 | 47.77 | 47.78 | 47.50 | -0.42% | 323,920 |
| Sep 22, 2025 | 47.79 | 48.06 | 47.67 | 47.98 | 47.70 | 0.69% | 185,659 |
| Sep 19, 2025 | 47.60 | 47.72 | 47.38 | 47.65 | 47.37 | 1.02% | 321,772 |
| Sep 18, 2025 | 47.04 | 47.27 | 46.96 | 47.17 | 46.89 | 0.43% | 286,355 |
| Sep 17, 2025 | 46.90 | 47.18 | 46.80 | 46.97 | 46.69 | 0.04% | 296,089 |
| Sep 16, 2025 | 47.16 | 47.16 | 46.85 | 46.95 | 46.67 | -0.40% | 217,414 |
| Sep 15, 2025 | 46.93 | 47.14 | 46.86 | 47.14 | 46.86 | 0.53% | 284,163 |
| Sep 12, 2025 | 47.08 | 47.10 | 46.83 | 46.89 | 46.61 | -0.40% | 204,770 |
| Sep 11, 2025 | 46.79 | 47.09 | 46.75 | 47.08 | 46.80 | 0.79% | 108,746 |
| Sep 10, 2025 | 46.67 | 46.77 | 46.61 | 46.71 | 46.44 | 0.47% | 275,526 |
| Sep 9, 2025 | 46.52 | 46.61 | 46.45 | 46.49 | 46.22 | 0.09% | 301,097 |
| Sep 8, 2025 | 46.61 | 46.61 | 46.24 | 46.45 | 46.18 | -0.09% | 198,742 |
| Sep 5, 2025 | 46.50 | 46.59 | 46.19 | 46.49 | 46.22 | 0.52% | 143,367 |
| Sep 4, 2025 | 46.04 | 46.27 | 45.98 | 46.25 | 45.98 | 0.54% | 167,434 |
| Sep 3, 2025 | 45.93 | 46.01 | 45.85 | 46.00 | 45.73 | 0.48% | 416,118 |
| Sep 2, 2025 | 45.69 | 45.78 | 45.42 | 45.78 | 45.51 | 0.18% | 641,049 |
| Aug 29, 2025 | 45.52 | 45.77 | 45.39 | 45.70 | 45.43 | 0.51% | 319,763 |
| Aug 28, 2025 | 45.61 | 45.66 | 45.34 | 45.47 | 45.20 | - | 190,886 |
| Aug 27, 2025 | 45.35 | 45.52 | 45.35 | 45.47 | 45.20 | 0.33% | 107,038 |
| Aug 26, 2025 | 45.03 | 45.32 | 45.02 | 45.32 | 45.05 | 0.62% | 136,674 |
| Aug 25, 2025 | 45.28 | 45.28 | 45.00 | 45.04 | 44.78 | -0.55% | 151,222 |
| Aug 22, 2025 | 44.96 | 45.40 | 44.95 | 45.29 | 45.02 | 1.00% | 155,474 |
| Aug 21, 2025 | 44.59 | 44.86 | 44.49 | 44.84 | 44.58 | 0.58% | 118,468 |
| Aug 20, 2025 | 44.53 | 44.63 | 44.45 | 44.58 | 44.32 | 0.22% | 175,421 |
| Aug 19, 2025 | 44.64 | 44.76 | 44.46 | 44.48 | 44.22 | -0.34% | 235,336 |
| Aug 18, 2025 | 44.59 | 44.63 | 44.49 | 44.63 | 44.37 | 0.07% | 137,344 |
| Aug 15, 2025 | 44.66 | 44.66 | 44.50 | 44.60 | 44.34 | 0.04% | 209,098 |
| Aug 14, 2025 | 44.64 | 44.68 | 44.46 | 44.58 | 44.32 | -0.29% | 115,712 |
| Aug 13, 2025 | 44.70 | 44.82 | 44.64 | 44.71 | 44.45 | 0.22% | 317,412 |
| Aug 12, 2025 | 44.49 | 44.65 | 44.45 | 44.61 | 44.35 | 0.56% | 101,164 |
| Aug 11, 2025 | 44.23 | 44.47 | 44.23 | 44.36 | 44.10 | 0.05% | 137,465 |
| Aug 8, 2025 | 44.46 | 44.51 | 44.31 | 44.34 | 44.08 | 0.02% | 130,633 |
| Aug 7, 2025 | 44.69 | 44.74 | 44.22 | 44.33 | 44.07 | -0.56% | 172,323 |
| Aug 6, 2025 | 44.42 | 44.65 | 44.38 | 44.58 | 44.32 | 1.27% | 259,534 |
| Aug 5, 2025 | 43.80 | 44.04 | 43.77 | 44.02 | 43.76 | 1.99% | 278,216 |
| Aug 1, 2025 | 43.27 | 43.28 | 42.89 | 43.16 | 42.91 | -0.94% | 343,378 |
| Jul 31, 2025 | 43.74 | 43.90 | 43.46 | 43.57 | 43.31 | -0.34% | 197,215 |
| Jul 30, 2025 | 43.97 | 44.04 | 43.58 | 43.72 | 43.46 | -0.57% | 181,082 |
| Jul 29, 2025 | 43.83 | 43.97 | 43.78 | 43.97 | 43.71 | 0.48% | 123,107 |
| Jul 28, 2025 | 43.91 | 43.92 | 43.67 | 43.76 | 43.50 | -0.27% | 106,220 |
| Jul 25, 2025 | 43.73 | 43.93 | 43.70 | 43.88 | 43.62 | 0.39% | 111,286 |
| Jul 24, 2025 | 43.70 | 43.87 | 43.63 | 43.71 | 43.45 | -0.07% | 125,611 |
| Jul 23, 2025 | 43.70 | 43.81 | 43.67 | 43.74 | 43.48 | 0.16% | 145,434 |
| Jul 22, 2025 | 43.60 | 43.71 | 43.51 | 43.67 | 43.41 | 0.21% | 114,759 |
| Jul 21, 2025 | 43.73 | 43.78 | 43.56 | 43.58 | 43.32 | -0.02% | 226,096 |
| Jul 18, 2025 | 43.80 | 43.80 | 43.54 | 43.59 | 43.33 | -0.25% | 162,456 |
| Jul 17, 2025 | 43.35 | 43.75 | 43.29 | 43.70 | 43.44 | 0.90% | 141,209 |
| Jul 16, 2025 | 43.22 | 43.33 | 42.95 | 43.31 | 43.06 | 0.32% | 367,418 |