Ishares S&P TSX Smallcap Index ETF (TSX: XCS )

20.77 +0.03 (+0.14%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 19, 2024 20.85 20.85 20.72 20.77 756 +0.03(+0.14%)
Sep 18, 2024 20.50 20.75 20.50 20.74 1,369 +0.15(+0.73%)
Sep 17, 2024 20.57 20.59 20.56 20.59 2,338 +0.05(+0.24%)
Sep 16, 2024 20.57 20.57 20.54 20.54 256 +0.05(+0.24%)
Sep 13, 2024 20.42 20.49 20.42 20.49 564 +0.22(+1.09%)
Sep 12, 2024 20.00 20.27 20.00 20.27 2,435 +0.50(+2.53%)
Sep 11, 2024 19.48 19.77 19.48 19.77 5,976 +0.24(+1.23%)
Sep 10, 2024 19.42 19.53 19.19 19.53 41,280 +0.12(+0.62%)
Sep 09, 2024 19.32 19.41 19.32 19.41 2,245 +0.20(+1.04%)
Sep 06, 2024 19.25 19.25 19.19 19.21 1,970 -0.37(-1.89%)
Sep 05, 2024 19.67 19.67 19.58 19.58 1,189 +0.02(+0.10%)
Sep 04, 2024 19.53 19.60 19.53 19.56 1,900 -0.03(-0.15%)
Sep 03, 2024 20.03 20.03 19.59 19.59 2,919 -0.59(-2.92%)
Aug 30, 2024 20.18 0 +0.03(+0.15%)
Aug 29, 2024 20.14 20.15 20.13 20.15 854 +0.12(+0.60%)
Aug 28, 2024 20.19 20.19 20.03 20.03 595 -0.35(-1.72%)
Aug 27, 2024 20.45 20.45 20.32 20.38 3,024 -0.17(-0.83%)
Aug 26, 2024 20.57 20.62 20.48 20.55 808 +0.08(+0.39%)
Aug 23, 2024 20.25 20.53 20.25 20.47 505 +0.35(+1.74%)
Aug 22, 2024 20.14 20.20 20.11 20.12 1,657 -0.17(-0.84%)
Aug 21, 2024 20.19 20.29 20.19 20.29 444 +0.15(+0.74%)
Aug 20, 2024 20.28 20.28 20.14 20.14 236 -0.16(-0.79%)
Aug 19, 2024 20.26 20.31 20.26 20.30 1,241 +0.13(+0.64%)
Aug 16, 2024 20.07 20.17 20.07 20.17 389 +0.10(+0.50%)
Aug 15, 2024 20.00 20.07 20.00 20.07 3,783 +0.30(+1.52%)
Aug 14, 2024 19.76 19.77 19.68 19.77 1,139 +0.05(+0.25%)
Aug 13, 2024 19.58 19.72 19.58 19.72 4,197 +0.17(+0.87%)
Aug 12, 2024 19.33 19.58 19.33 19.55 2,268 +0.33(+1.72%)
Aug 09, 2024 19.25 19.25 19.22 19.22 2,154 +0.03(+0.16%)
Aug 08, 2024 19.03 19.23 19.03 19.19 3,592 +0.35(+1.86%)
Aug 07, 2024 19.24 19.24 18.84 18.84 1,622 -0.26(-1.36%)
Aug 06, 2024 18.96 19.18 18.98 19.10 34,154 -0.31(-1.60%)
Aug 02, 2024 19.41 0 -0.66(-3.29%)
Aug 01, 2024 20.50 20.50 19.94 20.07 6,850 -0.44(-2.15%)
Jul 31, 2024 20.41 20.62 20.37 20.51 6,104 +0.31(+1.53%)
Jul 30, 2024 20.19 20.20 20.19 20.20 1,044 +0.16(+0.80%)
Jul 29, 2024 20.29 20.29 20.04 20.04 4,599 -0.20(-0.99%)
Jul 26, 2024 20.13 20.25 20.09 20.24 1,200 +0.29(+1.45%)
Jul 25, 2024 19.82 20.00 19.80 19.95 5,076 -0.02(-0.10%)
Jul 24, 2024 20.30 20.30 19.97 19.97 1,565 -0.26(-1.29%)
Jul 23, 2024 20.20 20.23 20.15 20.23 1,135 +0.01(+0.05%)
Jul 22, 2024 20.03 20.22 20.00 20.22 5,510 +0.22(+1.10%)
Jul 19, 2024 19.98 20.06 19.98 20.00 1,607 -0.04(-0.20%)
Jul 18, 2024 20.33 20.33 20.02 20.04 3,289 -0.25(-1.23%)
Jul 17, 2024 20.55 20.58 20.29 20.29 2,251 -0.32(-1.55%)
Jul 16, 2024 20.40 20.61 20.33 20.61 7,003 +0.25(+1.23%)
Jul 15, 2024 20.24 20.42 20.24 20.36 2,712 +0.18(+0.89%)
Jul 12, 2024 20.12 20.19 20.08 20.18 5,187 +0.08(+0.40%)
Jul 11, 2024 19.89 20.10 19.89 20.10 2,240 +0.36(+1.82%)
Jul 10, 2024 19.75 19.75 19.74 19.74 1,340 +0.21(+1.08%)
Jul 09, 2024 19.63 19.64 19.51 19.53 1,354 -0.12(-0.61%)
Jul 08, 2024 19.56 19.65 19.55 19.65 7,102 +0.02(+0.10%)
Jul 05, 2024 19.81 19.81 19.63 19.63 30,266 -0.13(-0.66%)
Jul 04, 2024 19.60 19.76 19.60 19.76 9,442 +0.03(+0.15%)
Jul 03, 2024 19.48 19.74 19.48 19.73 14,378 +0.32(+1.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.