Dark

XIC
ISHARES CORE S&P/TSX CAPPED CO
stock TSE

Inactive

Aug 2, 2024

35.47CAD-2.233%(-0.81)468,193

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	35.7900	35.8000	35.1500	35.4700	-2.233%	468,193	0.000%
2024-08-01	36.9100	36.9200	36.1000	36.2800	-1.600%	630,638	-2.233%
2024-07-31	36.7400	37.0300	36.6100	36.8700	+1.208%	232,948	-3.797%
2024-07-30	36.3600	36.5400	36.3600	36.4300	+0.275%	697,503	-2.635%
2024-07-29	36.4700	36.4800	36.2200	36.3300	-0.137%	248,160	-2.367%
2024-07-26	36.2800	36.4300	36.2400	36.3800	+0.887%	244,430	-2.501%
2024-07-25	35.9500	36.2400	35.8300	36.0600	-0.055%	264,108	-1.636%
2024-07-24	36.2800	36.4200	36.0800	36.0800	-0.825%	342,930	-1.691%
2024-07-23	36.4600	36.4700	36.3100	36.3800	-0.219%	251,363	-2.501%
2024-07-22	36.3100	36.4900	36.2000	36.4600	+0.774%	198,684	-2.715%
2024-07-19	36.1100	36.3100	36.0500	36.1800	-0.138%	135,484	-1.962%
2024-07-18	36.3800	36.4800	36.1100	36.2300	-0.549%	288,066	-2.098%
2024-07-17	36.4700	36.5900	36.3700	36.4300	-0.654%	225,928	-2.635%
2024-07-16	36.3300	36.6700	36.3100	36.6700	+1.131%	151,145	-3.272%
2024-07-15	36.2400	36.3700	36.0900	36.2600	+0.332%	189,338	-2.179%
2024-07-12	36.0000	36.2700	36.0000	36.1400	+0.556%	188,870	-1.854%
2024-07-11	35.7900	35.9800	35.7000	35.9400	+0.870%	206,704	-1.308%
2024-07-10	35.2700	35.6300	35.2500	35.6300	+1.481%	273,721	-0.449%
2024-07-09	35.2100	35.2400	35.1000	35.1100	-0.397%	272,751	+1.025%
2024-07-08	35.1600	35.2600	35.0500	35.2500	+0.256%	181,158	+0.624%
2024-07-05	35.5300	35.5400	35.1500	35.1600	-0.846%	324,293	+0.882%
2024-07-04	35.3700	35.5200	35.3700	35.4600	+0.113%	130,092	+0.028%
2024-07-03	35.1300	35.4800	35.1200	35.4200	+1.287%	209,995	+0.141%
2024-07-02	34.8100	34.9800	34.7300	34.9700	+0.344%	729,943	+1.430%
2024-06-28	35.0300	35.1000	34.7400	34.8500	-0.143%	282,023	+1.779%
2024-06-27	34.6900	34.9200	34.6600	34.9000	+0.663%	338,487	+1.633%
2024-06-26	34.5200	34.6900	34.4900	34.6700	0.000%	213,510	+2.307%
2024-06-25	34.7200	34.7300	34.5200	34.6700	-0.943%	393,493	+2.307%
2024-06-24	34.6500	35.0500	34.6400	35.0000	+1.332%	1,376,991	+1.343%
2024-06-21	34.5300	34.6000	34.4600	34.5400	-0.087%	530,560	+2.693%
2024-06-20	34.5200	34.7100	34.5000	34.5700	+0.232%	667,585	+2.603%
2024-06-19	34.5600	34.6600	34.4500	34.4900	-0.433%	277,996	+2.841%
2024-06-18	34.5800	34.7800	34.5700	34.6400	+0.116%	539,543	+2.396%
2024-06-17	34.5900	34.6200	34.4100	34.6000	-0.144%	635,594	+2.514%
2024-06-14	34.6800	34.6800	34.4200	34.6500	-0.259%	627,558	+2.367%
2024-06-13	35.1000	35.1200	34.7100	34.7400	-1.195%	964,823	+2.101%
2024-06-12	35.2900	35.4100	35.1000	35.1600	+0.342%	742,721	+0.882%
2024-06-11	35.2000	35.2000	34.9600	35.0400	-0.765%	376,911	+1.227%
2024-06-10	35.2600	35.3800	35.1300	35.3100	+0.256%	320,174	+0.453%
2024-06-07	35.3500	35.4200	35.2100	35.2200	-0.928%	224,359	+0.710%
2024-06-06	35.4100	35.5600	35.3900	35.5500	+0.339%	157,035	-0.225%
2024-06-05	35.3100	35.4800	35.2400	35.4300	+0.768%	618,857	+0.113%
2024-06-04	35.2400	35.2400	34.9200	35.1600	-0.566%	282,391	+0.882%
2024-06-03	35.6200	35.7000	35.2000	35.3600	-0.730%	339,256	+0.311%
2024-05-31	35.3800	35.6200	35.1400	35.6200	+0.964%	188,510	-0.421%
2024-05-30	35.0600	35.3400	35.0500	35.2800	+0.771%	271,151	+0.539%
2024-05-29	35.3300	35.3300	35.0000	35.0100	-1.602%	229,433	+1.314%
2024-05-28	35.7200	35.7300	35.4900	35.5800	-0.503%	281,343	-0.309%
2024-05-27	35.6300	35.8000	35.6300	35.7600	+0.309%	89,956	-0.811%
2024-05-24	35.5600	35.7300	35.5600	35.6500	+0.479%	271,932	-0.505%
2024-05-23	35.8100	35.8100	35.3700	35.4800	-0.644%	325,551	-0.028%
2024-05-22	35.7600	35.8600	35.6000	35.7100	-0.557%	270,629	-0.672%
2024-05-21	35.9300	36.0300	35.8000	35.9100	+0.056%	297,946	-1.225%
2024-05-17	35.7000	35.9000	35.6300	35.8900	+0.701%	140,518	-1.170%
2024-05-16	35.6300	35.6700	35.5600	35.6400	+0.084%	273,285	-0.477%
2024-05-15	35.6300	35.6700	35.4800	35.6100	+0.197%	361,002	-0.393%
2024-05-14	35.5800	35.6200	35.4300	35.5400	+0.056%	148,791	-0.197%
2024-05-13	35.6600	35.7100	35.4900	35.5200	-0.225%	116,944	-0.141%
2024-05-10	35.8000	35.8300	35.5800	35.6000	-0.336%	315,458	-0.365%
2024-05-09	35.5800	35.7900	35.5800	35.7200	+0.563%	165,688	-0.700%
2024-05-08	35.2000	35.5300	35.2000	35.5200	-0.169%	389,004	-0.141%
2024-05-07	35.5600	35.6700	35.5200	35.5800	+0.141%	176,304	-0.309%
2024-05-06	35.1900	35.5300	35.1900	35.5300	+2.010%	211,216	-0.169%
2024-05-02	34.7900	34.9400	34.6000	34.8300	+0.433%	330,897	+1.837%
2024-05-01	34.6300	34.9700	34.5000	34.6800	0.000%	742,893	+2.278%
2024-04-30	34.9600	35.0500	34.6800	34.6800	-1.168%	634,748	+2.278%
2024-04-29	35.0900	35.2200	34.9500	35.0900	+0.057%	741,553	+1.083%
2024-04-26	34.9800	35.0900	34.9600	35.0700	+0.487%	266,823	+1.141%
2024-04-24	35.0500	35.1600	34.7600	34.9000	-0.570%	350,207	+1.633%
2024-04-23	34.8900	35.1500	34.8400	35.1000	+0.660%	197,434	+1.054%
2024-04-22	34.6900	34.9600	34.6500	34.8700	+0.288%	191,373	+1.721%
2024-04-19	34.5900	34.8600	34.5900	34.7700	+0.520%	237,678	+2.013%
2024-04-18	34.5600	34.7600	34.4400	34.5900	+0.290%	253,789	+2.544%
2024-04-16	34.5200	34.6300	34.3500	34.4900	-0.462%	358,811	+2.841%
2024-04-15	35.0600	35.1000	34.5600	34.6500	-0.716%	260,053	+2.367%
2024-04-12	35.3400	35.3900	34.7900	34.9000	-0.993%	282,325	+1.633%
2024-04-11	35.4000	35.4400	35.0500	35.2500	-0.410%	278,815	+0.624%
2024-04-10	35.3600	35.4900	35.2200	35.3950	-0.715%	271,058	+0.212%
2024-04-09	35.6000	35.6500	35.3400	35.6500	+0.451%	239,593	-0.505%
2024-04-08	35.5300	35.5600	35.3600	35.4900	+0.028%	153,162	-0.056%
2024-04-05	35.2000	35.5500	35.1800	35.4800	+0.968%	176,249	-0.028%
2024-04-04	35.3300	35.4300	35.0600	35.1400	-0.255%	377,251	+0.939%
2024-04-03	35.1400	35.3300	35.1200	35.2300	+0.171%	237,641	+0.681%
2024-04-02	35.2300	35.2500	35.0400	35.1700	-0.509%	167,978	+0.853%
2024-04-01	35.3800	35.4200	35.2200	35.3500	+0.113%	435,003	+0.339%
2024-03-28	35.2500	35.3800	35.2500	35.3100	+0.284%	201,945	+0.453%
2024-03-27	34.9800	35.2100	34.9700	35.2100	+1.004%	94,689	+0.738%
2024-03-26	34.9700	35.0500	34.8300	34.8600	-0.143%	193,618	+1.750%
2024-03-25	34.8900	35.1000	34.8900	34.9100	-0.143%	154,402	+1.604%
2024-03-22	35.1500	35.1700	34.9400	34.9600	-1.187%	130,779	+1.459%
2024-03-21	35.4100	35.5400	35.3800	35.3800	+0.170%	191,766	+0.254%
2024-03-20	35.0100	35.3400	34.9700	35.3200	+0.857%	302,169	+0.425%
2024-03-19	35.0100	35.1300	34.9600	35.0200	+0.114%	175,686	+1.285%
2024-03-18	35.0800	35.0800	34.9200	34.9800	-0.057%	199,760	+1.401%
2024-03-15	34.8800	35.0700	34.8800	35.0000	+0.086%	174,687	+1.343%
2024-03-14	35.1700	35.1700	34.8200	34.9700	-0.526%	183,346	+1.430%
2024-03-13	35.0000	35.2100	34.9800	35.1550	+0.644%	283,684	+0.896%
2024-03-12	34.8400	34.9300	34.7400	34.9300	+0.345%	219,073	+1.546%
2024-03-11	34.6400	34.8400	34.6000	34.8100	+0.144%	198,065	+1.896%
2024-03-08	34.9200	35.0100	34.7000	34.7600	-0.258%	187,591	+2.043%
2024-03-07	34.6800	34.8600	34.6800	34.8500	+0.898%	170,104	+1.779%
2024-03-06	34.6400	34.7100	34.4550	34.5400	+0.378%	246,049	+2.693%
2024-03-05	34.4300	34.5700	34.3600	34.4100	-0.029%	284,909	+3.080%
2024-03-04	34.4200	34.5100	34.3600	34.4200	-0.145%	192,775	+3.051%
2024-03-01	34.2300	34.5300	34.2200	34.4700	+0.967%	238,253	+2.901%
2024-02-29	34.0800	34.1800	34.0300	34.1400	+0.560%	151,311	+3.896%
2024-02-28	34.0300	34.1000	33.9400	33.9500	-0.323%	224,005	+4.477%
2024-02-27	34.0200	34.1000	33.9700	34.0600	0.000%	302,137	+4.140%
2024-02-26	34.1300	34.2500	34.0100	34.0600	-0.409%	294,237	+4.140%
2024-02-23	34.0200	34.2300	33.9800	34.2000	+0.470%	153,343	+3.713%
2024-02-22	34.0000	34.1100	33.9500	34.0400	+0.651%	256,787	+4.201%
2024-02-21	33.7900	33.8400	33.6900	33.8200	-0.207%	167,479	+4.879%
2024-02-20	33.9000	33.9700	33.8200	33.8900	-0.088%	198,464	+4.662%
2024-02-16	33.8800	34.0400	33.8500	33.9200	+0.118%	148,708	+4.570%
2024-02-15	33.4300	33.9000	33.4200	33.8800	+1.620%	525,377	+4.693%
2024-02-14	33.0900	33.3400	33.0600	33.3400	+1.492%	333,468	+6.389%
2024-02-13	33.1800	33.2200	32.6500	32.8500	-2.261%	242,774	+7.976%
2024-02-12	33.5600	33.7400	33.5200	33.6100	+0.268%	155,110	+5.534%
2024-02-09	33.4200	33.5500	33.3400	33.5200	+0.450%	151,187	+5.817%
2024-02-08	33.4300	33.4800	33.1800	33.3700	-0.269%	188,991	+6.293%
2024-02-07	33.4400	33.5000	33.3700	33.4600	+0.060%	96,398	+6.007%
2024-02-06	33.3100	33.4700	33.3100	33.4400	+0.420%	149,823	+6.071%
2024-02-05	33.5400	33.5500	33.2200	33.3000	-1.011%	261,292	+6.517%
2024-02-02	33.6700	33.6700	33.4000	33.6400	-0.148%	240,139	+5.440%
2024-02-01	33.6700	33.8000	33.5000	33.6900	+0.387%	275,479	+5.283%
2024-01-31	33.8300	33.9000	33.5200	33.5600	-0.857%	523,357	+5.691%
2024-01-30	33.7600	33.9000	33.6600	33.8500	+0.118%	158,279	+4.786%
2024-01-29	33.6300	33.8400	33.5200	33.8100	+0.386%	265,460	+4.910%
2024-01-26	33.6300	33.7100	33.6000	33.6800	+0.059%	107,503	+5.315%
2024-01-25	33.6200	33.6750	33.5200	33.6600	+0.388%	257,392	+5.377%
2024-01-24	33.7100	33.7200	33.5100	33.5300	+0.030%	534,097	+5.786%
2024-01-23	33.4000	33.5400	33.4000	33.5200	+0.510%	173,610	+5.817%
2024-01-22	33.3800	33.4200	33.2200	33.3500	+0.120%	358,192	+6.357%
2024-01-19	33.0900	33.3200	32.9400	33.3100	+0.726%	209,968	+6.485%
2024-01-18	33.0600	33.1300	32.9300	33.0700	+0.273%	320,943	+7.257%
2024-01-17	33.1500	33.1700	32.8200	32.9800	-1.139%	234,845	+7.550%
2024-01-16	33.4000	33.4500	33.2100	33.3600	-0.626%	223,693	+6.325%
2024-01-15	33.3900	33.5850	33.3500	33.5700	+0.419%	169,970	+5.660%
2024-01-12	33.4800	33.6800	33.3900	33.4300	+0.300%	192,759	+6.102%
2024-01-11	33.4300	33.5000	33.1000	33.3300	-0.299%	138,364	+6.421%
2024-01-10	33.4100	33.5100	33.4100	33.4300	0.000%	196,710	+6.102%
2024-01-09	33.5000	33.5000	33.2600	33.4300	-0.358%	152,637	+6.102%
2024-01-08	33.2200	33.5600	33.2200	33.5500	+0.660%	167,027	+5.723%
2024-01-05	33.1900	33.4600	33.1800	33.3300	+0.271%	321,058	+6.421%
2024-01-04	33.1500	33.3500	33.1100	33.2400	+0.241%	230,208	+6.709%
2024-01-03	33.0300	33.2600	32.9700	33.1600	-0.241%	281,333	+6.966%
2024-01-02	33.2700	33.3300	33.1600	33.2400	-0.390%	278,313	+6.709%
2023-12-29	33.3400	33.3700	33.1900	33.3700	+0.165%	102,995	+6.293%
2023-12-28	33.3800	33.4600	33.3000	33.3150	-0.848%	196,898	+6.469%
2023-12-27	33.4400	33.7200	33.4400	33.6000	+0.689%	205,486	+5.565%
2023-12-22	33.2900	33.4700	33.2900	33.3700	+0.512%	185,887	+6.293%
2023-12-21	33.1100	33.2600	33.0500	33.2000	+0.820%	135,818	+6.837%
2023-12-20	33.3300	33.3900	32.9200	32.9300	-1.141%	359,142	+7.713%
2023-12-19	33.0000	33.3300	32.9900	33.3100	+1.031%	266,237	+6.485%
2023-12-18	32.9300	33.0400	32.9100	32.9700	+0.488%	251,316	+7.583%
2023-12-15	33.1700	33.2100	32.7650	32.8100	-1.234%	290,991	+8.107%
2023-12-14	33.1400	33.3000	33.1100	33.2200	+0.819%	274,227	+6.773%
2023-12-13	32.3000	32.9500	32.1700	32.9500	+1.949%	370,078	+7.648%
2023-12-12	32.3600	32.4000	32.2000	32.3200	-0.462%	268,171	+9.746%
2023-12-08	32.3800	32.5400	32.3700	32.4700	+0.278%	130,556	+9.239%
2023-12-07	32.4600	32.4600	32.3200	32.3800	+0.062%	161,040	+9.543%
2023-12-06	32.6100	32.7000	32.3600	32.3600	-0.492%	284,982	+9.611%
2023-12-05	32.5200	32.6400	32.4800	32.5200	-0.154%	296,679	+9.071%
2023-12-04	32.5200	32.6550	32.4400	32.5700	-0.184%	213,404	+8.904%
2023-12-01	32.2200	32.6400	32.2200	32.6300	+1.022%	189,815	+8.704%
2023-11-30	32.2200	32.3000	32.0900	32.3000	+0.654%	207,745	+9.814%
2023-11-29	32.0200	32.1400	31.9600	32.0900	+0.438%	179,675	+10.533%
2023-11-28	31.8300	32.0000	31.7400	31.9500	+0.031%	377,008	+11.017%
2023-11-27	32.0400	32.0500	31.9200	31.9400	-0.312%	218,712	+11.052%
2023-11-24	32.0000	32.1200	32.0000	32.0400	-0.125%	120,684	+10.705%
2023-11-23	31.9900	32.1600	31.9900	32.0800	+0.062%	49,262	+10.567%
2023-11-22	32.0500	32.1200	31.9600	32.0600	0.000%	342,269	+10.636%
2023-11-21	32.2000	32.3000	32.0400	32.0600	-0.589%	195,583	+10.636%
2023-11-20	32.1300	32.2750	32.0800	32.2500	+0.342%	192,635	+9.984%
2023-11-17	32.0100	32.1900	32.0100	32.1400	+0.563%	170,583	+10.361%
2023-11-16	31.9000	32.0000	31.8200	31.9600	+0.063%	232,569	+10.982%
2023-11-15	31.9600	32.0900	31.9100	31.9400	+0.125%	390,307	+11.052%
2023-11-14	31.6800	31.9700	31.6800	31.9000	+1.625%	318,194	+11.191%
2023-11-13	31.2900	31.4900	31.2400	31.3900	+0.320%	392,172	+12.998%
2023-11-10	31.2200	31.3000	31.0600	31.2900	+0.321%	199,513	+13.359%
2023-11-09	31.2700	31.5000	31.1700	31.1900	+0.354%	661,263	+13.722%
2023-11-08	31.1600	31.2700	31.0200	31.0800	-0.289%	190,166	+14.125%
2023-11-07	31.3200	31.3200	31.1000	31.1700	-0.859%	212,548	+13.795%
2023-11-06	31.6200	31.7000	31.3700	31.4400	-0.412%	163,377	+12.818%
2023-11-03	31.3900	31.6650	31.3700	31.5700	+1.024%	327,050	+12.354%
2023-11-02	30.7200	31.2650	30.7200	31.2500	+2.915%	261,714	+13.504%
2023-11-01	30.1400	30.3700	30.1000	30.3650	+1.065%	359,557	+16.812%
2023-10-31	30.0900	30.1200	29.9700	30.0450	+0.050%	191,016	+18.056%
2023-10-30	29.9600	30.1700	29.8600	30.0300	+0.670%	210,993	+18.115%
2023-10-27	30.0600	30.1000	29.7500	29.8300	-0.666%	416,227	+18.907%
2023-10-26	30.0600	30.2000	29.9300	30.0300	-0.365%	248,708	+18.115%
2023-10-25	30.1300	30.3700	30.0600	30.1400	-0.182%	195,503	+17.684%
2023-10-24	30.3200	30.4300	30.1300	30.1950	-0.314%	176,797	+17.470%
2023-10-23	30.1900	30.5000	30.1200	30.2900	-0.362%	199,151	+17.101%
2023-10-20	30.6500	30.7000	30.3900	30.4000	-1.170%	195,331	+16.678%
2023-10-19	30.8900	30.9800	30.7200	30.7600	-0.550%	246,399	+15.312%
2023-10-18	31.2300	31.2600	30.8900	30.9300	-1.214%	139,054	+14.678%
2023-10-17	31.0300	31.4150	31.0300	31.3100	+0.385%	203,094	+13.286%
2023-10-16	31.0300	31.2250	30.9000	31.1900	+0.808%	109,299	+13.722%
2023-10-13	31.2200	31.2500	30.8950	30.9400	-0.194%	217,358	+14.641%
2023-10-12	31.2800	31.3000	30.8500	31.0000	-0.800%	203,037	+14.419%
2023-10-11	31.0800	31.2700	31.0600	31.2500	+0.839%	292,111	+13.504%
2023-10-10	30.8900	31.1100	30.8400	30.9900	+1.275%	391,384	+14.456%
2023-10-06	30.3600	30.6500	30.0500	30.6000	+0.559%	375,936	+15.915%
2023-10-05	30.2000	30.4500	30.2000	30.4300	+0.662%	113,325	+16.563%
2023-10-04	30.1800	30.2600	29.9300	30.2300	+0.033%	197,080	+17.334%
2023-10-03	30.3800	30.3900	30.1050	30.2200	-0.853%	704,006	+17.373%
2023-10-02	31.0100	31.0100	30.4200	30.4800	-1.804%	437,659	+16.371%
2023-09-29	31.3100	31.3200	31.0300	31.0400	-0.161%	245,158	+14.272%
2023-09-28	30.8000	31.1600	30.8000	31.0900	+0.876%	166,457	+14.088%
2023-09-27	31.1300	31.1500	30.6800	30.8200	-0.645%	256,847	+15.088%
2023-09-26	31.2700	31.3500	31.0100	31.0200	-1.242%	148,340	+14.346%
2023-09-25	31.3000	31.4650	31.1800	31.4100	-0.727%	282,955	+12.926%
2023-09-22	31.8000	31.8250	31.6200	31.6400	-0.063%	117,492	+12.105%
2023-09-21	32.1700	32.1700	31.6500	31.6600	-2.042%	321,754	+12.034%
2023-09-20	32.3800	32.5400	32.3200	32.3200	-0.062%	131,439	+9.746%
2023-09-19	32.6800	32.6800	32.3050	32.3400	-1.312%	166,687	+9.678%
2023-09-18	32.8900	32.9100	32.7100	32.7700	-0.425%	108,536	+8.239%
2023-09-15	32.8500	33.0100	32.8250	32.9100	+0.061%	220,478	+7.779%
2023-09-14	32.5900	32.8900	32.5900	32.8900	+1.544%	138,646	+7.844%
2023-09-13	32.3000	32.4200	32.2700	32.3900	+0.325%	213,907	+9.509%
2023-09-12	32.1500	32.3600	32.1500	32.2850	+0.186%	182,287	+9.865%
2023-09-11	32.1900	32.2800	32.0900	32.2250	+0.515%	159,676	+10.070%
2023-09-08	32.1800	32.2000	32.0400	32.0600	-0.311%	82,556	+10.636%
2023-09-07	32.1500	32.2800	32.1400	32.1600	-0.341%	92,946	+10.292%
2023-09-06	32.4800	32.5000	32.2200	32.2700	-0.982%	176,306	+9.916%
2023-09-05	32.7400	32.8000	32.5700	32.5900	-0.640%	181,221	+8.837%
2023-09-01	32.6300	32.8500	32.6100	32.8000	+1.250%	217,107	+8.140%
2023-08-31	32.5200	32.6000	32.3800	32.3950	-0.139%	124,319	+9.492%
2023-08-30	32.4400	32.5400	32.4000	32.4400	+0.247%	155,438	+9.340%
2023-08-29	31.9100	32.3600	31.9100	32.3600	+1.363%	141,049	+9.611%
2023-08-28	31.7200	31.9600	31.7200	31.9250	+0.933%	88,358	+11.104%
2023-08-25	31.6000	31.6900	31.3800	31.6300	+0.222%	384,014	+12.140%
2023-08-24	31.6300	31.7250	31.5350	31.5600	-0.410%	223,215	+12.389%
2023-08-23	31.4500	31.7400	31.4500	31.6900	+0.924%	177,182	+11.928%
2023-08-22	31.5800	31.6000	31.3700	31.4000	-0.475%	157,423	+12.962%
2023-08-21	31.6200	31.6800	31.4650	31.5500	-0.095%	125,436	+12.425%
2023-08-18	31.4200	31.6200	31.3800	31.5800	0.000%	146,741	+12.318%
2023-08-17	31.8500	31.8800	31.5500	31.5800	-0.410%	102,043	+12.318%
2023-08-16	31.6500	31.7950	31.6500	31.7100	+0.032%	176,991	+11.857%
2023-08-15	32.1600	32.1600	31.7000	31.7000	-1.918%	225,177	+11.893%
2023-08-14	32.3500	32.4000	32.2400	32.3200	-0.523%	110,163	+9.746%
2023-08-11	32.2400	32.5100	32.2400	32.4900	+0.309%	135,872	+9.172%
2023-08-10	32.4000	32.5500	32.2900	32.3900	+0.310%	142,659	+9.509%
2023-08-09	32.1900	32.3500	32.1700	32.2900	+0.342%	202,806	+9.848%
2023-08-08	32.0700	32.1900	32.0000	32.1800	-0.093%	127,035	+10.224%
2023-08-04	32.0700	32.4000	32.0700	32.2100	+0.531%	173,690	+10.121%
2023-08-03	32.1100	32.1100	31.9700	32.0400	-0.466%	184,742	+10.705%
2023-08-02	32.4800	32.5300	32.0800	32.1900	-1.560%	215,448	+10.189%
2023-08-01	32.7200	32.7800	32.5800	32.7000	-0.366%	132,441	+8.471%
2023-07-31	32.7500	32.9100	32.7500	32.8200	+0.459%	218,527	+8.074%
2023-07-28	32.6800	32.7600	32.5600	32.6700	+0.678%	125,214	+8.571%
2023-07-27	32.7600	32.7800	32.4300	32.4500	-0.825%	145,450	+9.307%
2023-07-26	32.6000	32.7700	32.6000	32.7200	+0.061%	136,324	+8.405%
2023-07-25	32.7700	32.7800	32.6900	32.7000	-0.092%	106,054	+8.471%
2023-07-24	32.6700	32.8000	32.6700	32.7300	+0.184%	88,554	+8.372%
2023-07-21	32.5700	32.6900	32.5500	32.6700	+0.554%	125,536	+8.571%
2023-07-20	32.6100	32.6100	32.4600	32.4900	-0.276%	113,651	+9.172%
2023-07-19	32.4400	32.5900	32.4400	32.5800	+0.587%	236,306	+8.870%
2023-07-18	32.0400	32.4100	32.0400	32.3900	+0.684%	133,678	+9.509%
2023-07-17	32.1100	32.2100	32.1100	32.1700	-0.124%	118,377	+10.258%
2023-07-14	32.3200	32.3200	32.1800	32.2100	-0.124%	150,578	+10.121%
2023-07-13	32.0200	32.2650	32.0100	32.2500	+1.065%	149,081	+9.984%
2023-07-12	31.8600	31.9500	31.7050	31.9100	+0.917%	202,186	+11.156%
2023-07-11	31.6000	31.6200	31.5200	31.6200	+0.317%	156,939	+12.176%
2023-07-10	31.5000	31.5800	31.4800	31.5200	0.000%	173,003	+12.532%
2023-07-07	31.3500	31.6700	31.3500	31.5200	+0.095%	287,143	+12.532%
2023-07-06	31.7500	31.7500	31.4000	31.4900	-1.440%	317,826	+12.639%
2023-07-05	32.0700	32.0700	31.9150	31.9500	-0.436%	113,790	+11.017%
2023-07-04	32.1000	32.1500	32.0300	32.0900	+0.250%	243,357	+10.533%
2023-06-30	31.7700	32.0500	31.7700	32.0100	+1.169%	178,552	+10.809%
2023-06-29	31.4600	31.6400	31.4300	31.6400	+0.636%	318,495	+12.105%
2023-06-28	31.3600	31.4450	31.2900	31.4400	+0.383%	302,064	+12.818%
2023-06-27	31.1600	31.3550	31.0600	31.3200	+0.805%	229,413	+13.250%
2023-06-26	30.8100	31.1400	30.8000	31.0700	-0.032%	167,392	+14.162%
2023-06-23	31.1300	31.1700	31.0400	31.0800	-0.830%	192,768	+14.125%
2023-06-22	31.2000	31.4100	31.2000	31.3400	-0.571%	198,802	+13.178%
2023-06-21	31.5000	31.6200	31.4400	31.5200	-0.285%	307,670	+12.532%
2023-06-20	31.8400	31.8400	31.5800	31.6100	-0.940%	180,763	+12.211%
2023-06-19	31.9900	31.9900	31.8600	31.9100	-0.156%	75,557	+11.156%
2023-06-16	32.2300	32.2300	31.9500	31.9600	-0.250%	131,036	+10.982%
2023-06-15	31.9900	32.0700	31.9100	32.0400	+0.094%	306,550	+10.705%
2023-06-14	32.0000	32.1200	31.8600	32.0100	+0.219%	444,617	+10.809%
2023-06-13	31.8900	32.1100	31.8900	31.9400	+0.314%	274,179	+11.052%
2023-06-12	31.7200	31.8400	31.6300	31.8400	+0.157%	183,558	+11.401%
2023-06-09	31.8300	31.9100	31.7150	31.7900	-0.188%	282,768	+11.576%
2023-06-08	31.8900	31.9400	31.7200	31.8500	-0.157%	95,246	+11.366%
2023-06-07	32.0800	32.1800	31.8700	31.9000	-0.406%	206,954	+11.191%
2023-06-06	31.7800	32.0400	31.7800	32.0300	+0.597%	296,782	+10.740%
2023-06-05	32.0400	32.0800	31.8150	31.8400	-0.438%	560,026	+11.401%
2023-06-02	31.6100	31.9900	31.6100	31.9800	+1.847%	209,634	+10.913%
2023-06-01	31.2200	31.5000	31.1900	31.4000	+0.480%	348,442	+12.962%
2023-05-31	31.4200	31.4200	31.1700	31.2500	-0.825%	470,956	+13.504%
2023-05-30	31.8100	31.8300	31.4600	31.5100	-1.099%	459,622	+12.567%
2023-05-29	31.8600	31.8900	31.8200	31.8600	+0.252%	85,722	+11.331%
2023-05-26	31.6900	31.8100	31.6500	31.7800	+0.729%	248,610	+11.611%
2023-05-25	31.7300	31.7300	31.4600	31.5500	-0.755%	241,492	+12.425%
2023-05-24	31.9000	32.0000	31.7300	31.7900	-1.089%	171,607	+11.576%
2023-05-23	32.3900	32.4050	32.1300	32.1400	-0.986%	246,863	+10.361%
2023-05-19	32.4900	32.5300	32.3700	32.4600	+0.278%	146,183	+9.273%
2023-05-18	32.3700	32.3800	32.1600	32.3700	+0.031%	396,200	+9.577%
2023-05-17	32.4300	32.4300	32.1500	32.3600	+0.310%	189,898	+9.611%
2023-05-16	32.6300	32.6300	32.2600	32.2600	-1.436%	218,549	+9.950%
2023-05-15	32.5700	32.7400	32.5700	32.7300	+0.584%	235,481	+8.372%
2023-05-12	32.5800	32.6600	32.4300	32.5400	+0.031%	361,095	+9.004%
2023-05-11	32.5400	32.5700	32.3900	32.5300	-0.429%	175,412	+9.038%
2023-05-10	32.8300	32.8800	32.5000	32.6700	-0.336%	191,122	+8.571%
2023-05-09	32.6000	32.8100	32.5900	32.7800	+0.031%	254,734	+8.206%
2023-05-08	32.7500	32.8500	32.7300	32.7700	+0.153%	214,310	+8.239%
2023-05-05	32.4000	32.7500	32.4000	32.7200	+1.489%	223,657	+8.405%
2023-05-04	32.4700	32.5600	32.2300	32.2400	-0.525%	556,753	+10.019%
2023-05-03	32.4200	32.6500	32.4100	32.4100	-0.246%	1,014,496	+9.442%
2023-05-02	32.7000	32.7000	32.3100	32.4900	-1.066%	368,348	+9.172%
2023-05-01	32.9000	33.0700	32.8300	32.8400	-0.061%	246,869	+8.009%
2023-04-28	32.6100	32.9000	32.6100	32.8600	+0.489%	263,596	+7.943%
2023-04-27	32.5000	32.7300	32.5000	32.7000	+0.833%	178,595	+8.471%
2023-04-26	32.5300	32.6300	32.3500	32.4300	-0.338%	274,385	+9.374%
2023-04-25	32.8100	32.8300	32.5300	32.5400	-1.184%	314,083	+9.004%
2023-04-24	32.8500	32.9600	32.8500	32.9300	0.000%	180,411	+7.713%
2023-04-21	32.9000	32.9300	32.7850	32.9300	+0.366%	222,247	+7.713%
2023-04-20	32.6900	32.9300	32.6900	32.8100	-0.243%	240,099	+8.107%
2023-04-19	32.7100	32.9200	32.7100	32.8900	-0.061%	129,724	+7.844%
2023-04-18	32.8900	32.9700	32.8700	32.9100	+0.244%	170,035	+7.779%
2023-04-17	32.7400	32.8400	32.6900	32.8300	+0.275%	246,908	+8.041%
2023-04-14	32.7200	32.8200	32.6300	32.7400	+0.061%	257,433	+8.338%
2023-04-13	32.6500	32.7500	32.5500	32.7200	+0.584%	517,470	+8.405%
2023-04-12	32.6500	32.7600	32.5150	32.5300	+0.123%	446,471	+9.038%
2023-04-11	32.3400	32.5400	32.3400	32.4900	+0.713%	176,659	+9.172%
2023-04-10	32.0300	32.2650	32.0300	32.2600	+0.405%	196,356	+9.950%
2023-04-06	32.0400	32.1300	31.9700	32.1300	+0.218%	199,763	+10.395%
2023-04-05	32.1500	32.2200	31.9700	32.0600	-0.558%	291,194	+10.636%
2023-04-04	32.3700	32.3800	32.1200	32.2400	0.000%	467,860	+10.019%
2023-04-03	32.1300	32.2400	32.0800	32.2400	+0.971%	1,877,942	+10.019%
2023-03-31	31.8200	31.9700	31.8200	31.9300	+0.789%	407,965	+11.087%
2023-03-30	31.7300	31.7300	31.5850	31.6800	+0.571%	150,833	+11.963%
2023-03-29	31.4300	31.5000	31.4050	31.5000	+0.897%	329,808	+12.603%
2023-03-28	31.1300	31.2750	31.1250	31.2200	+0.225%	298,896	+13.613%
2023-03-27	31.0900	31.1750	30.9800	31.1500	+0.646%	238,749	+13.868%
2023-03-24	30.7500	30.9600	30.6000	30.9500	+0.259%	577,037	+14.604%
2023-03-23	31.1700	31.2400	30.7800	30.8700	-0.451%	634,121	+14.901%
2023-03-22	31.2400	31.4400	31.0000	31.0100	-1.430%	441,306	+14.382%
2023-03-21	31.5100	31.5750	31.3800	31.4600	+0.704%	241,856	+12.746%
2023-03-20	31.1300	31.2600	31.0500	31.2400	+0.709%	307,984	+13.540%
2023-03-17	31.1600	31.1600	30.8800	31.0200	-0.799%	218,235	+14.346%
2023-03-16	30.8500	31.3400	30.6400	31.2700	+0.904%	332,854	+13.431%
2023-03-15	31.2200	31.2200	30.6800	30.9900	-1.619%	526,870	+14.456%
2023-03-14	31.6000	31.7400	31.2800	31.5000	+0.607%	470,747	+12.603%
2023-03-13	31.5000	31.5000	31.0400	31.3100	-0.949%	687,202	+13.286%
2023-03-10	32.0500	32.0600	31.5500	31.6100	-1.557%	828,081	+12.211%
2023-03-09	32.5700	32.6600	32.0700	32.1100	-1.170%	304,887	+10.464%
2023-03-08	32.3600	32.6400	32.3600	32.4900	+0.340%	178,928	+9.172%
2023-03-07	32.7200	32.8300	32.3150	32.3800	-1.190%	251,306	+9.543%
2023-03-06	32.8100	32.9300	32.7300	32.7700	-0.304%	312,375	+8.239%
2023-03-03	32.5400	32.9100	32.5400	32.8700	+1.170%	287,791	+7.910%
2023-03-02	32.3000	32.4900	32.1700	32.4900	+0.433%	121,877	+9.172%
2023-03-01	32.2700	32.4300	32.2400	32.3500	+0.248%	271,481	+9.645%
2023-02-28	32.3200	32.3200	32.1900	32.2700	-0.186%	303,364	+9.916%
2023-02-27	32.3300	32.5150	32.3000	32.3300	+0.248%	186,790	+9.712%
2023-02-24	32.0000	32.2600	31.9000	32.2500	+0.124%	265,773	+9.984%
2023-02-23	32.3600	32.3600	32.0350	32.2100	+0.062%	374,458	+10.121%
2023-02-22	32.3000	32.3500	32.1050	32.1900	-0.341%	1,249,952	+10.189%
2023-02-21	32.7100	32.7100	32.2800	32.3000	-1.284%	318,447	+9.814%
2023-02-17	32.7400	32.7800	32.6150	32.7200	-0.456%	363,274	+8.405%
2023-02-16	33.0000	33.0150	32.7450	32.8700	-0.575%	253,783	+7.910%
2023-02-15	32.8300	33.0600	32.8200	33.0600	+0.121%	200,206	+7.290%
2023-02-14	32.8000	33.1100	32.7700	33.0200	+0.091%	434,284	+7.420%
2023-02-13	32.8000	33.0500	32.8000	32.9900	+0.426%	289,917	+7.517%
2023-02-10	32.7600	32.8600	32.6350	32.8500	+0.061%	214,750	+7.976%
2023-02-09	33.1500	33.1800	32.7300	32.8300	-0.394%	413,762	+8.041%
2023-02-08	33.0000	33.1100	32.8500	32.9600	-0.212%	204,128	+7.615%

.dark-mode .vbBtPm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vbBtPm{ color: #333333; background-color: white; border: 2px solid #333333; }XICISHARES CORE S&P/TSX CAPPED COstock TSE

XIC
ISHARES CORE S&P/TSX CAPPED CO
stock TSE