XIC

S&P TSX Capped Composite... Historical Data

XIC Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 27 2021 33.37 -0.32 -0.95% 33.70 33.70 33.35 323,979
Oct 26 2021 33.69 -0.18 -0.53% 33.94 33.94 33.68 241,368
Oct 25 2021 33.87 0.12 0.36% 33.84 33.91 33.75 534,426
Oct 22 2021 33.75 0.01 0.03% 33.75 33.82 33.62 157,486
Oct 21 2021 33.74 0.05 0.15% 33.66 33.76 33.60 263,922
Oct 20 2021 33.69 0.14 0.42% 33.57 33.70 33.56 170,934
Oct 19 2021 33.55 0.17 0.51% 33.48 33.55 33.44 407,645
Oct 18 2021 33.38 0.08 0.24% 33.28 33.38 33.17 443,804
Oct 15 2021 33.30 0.18 0.54% 33.21 33.35 33.17 282,438
Oct 14 2021 33.12 0.32 0.98% 33.00 33.15 32.98 282,408
Oct 13 2021 32.80 0.00 +0.00% 32.55 32.80 32.50 0
Oct 13 2021 32.80 0.29 0.89% 32.55 32.80 32.50 196,670
Oct 12 2021 32.51 0.02 0.06% 32.48 32.57 32.41 214,635
Oct 11 2021 32.49 0.00 +0.00% 32.55 32.62 32.48 0
Oct 08 2021 32.49 0.01 0.03% 32.55 32.62 32.48 168,081
Oct 07 2021 32.48 0.00 +0.00% 32.26 32.56 32.26 0
Oct 07 2021 32.48 0.37 1.15% 32.26 32.56 32.26 126,399
Oct 06 2021 32.11 0.03 0.09% 31.90 32.11 31.83 219,326
Oct 05 2021 32.08 0.20 0.63% 31.97 32.15 31.90 115,519
Oct 04 2021 31.88 -0.14 -0.44% 31.96 32.05 31.75 585,260
Oct 01 2021 32.02 0.13 0.41% 31.97 32.10 31.72 402,493
Sep 30 2021 31.89 -0.15 -0.47% 32.09 32.17 31.88 361,142
Sep 29 2021 32.04 -0.03 -0.09% 32.14 32.22 32.03 345,251
Sep 28 2021 32.07 0.00 +0.00% 32.38 32.38 31.99 0
Sep 28 2021 32.07 -0.42 -1.29% 32.38 32.38 31.99 564,828
Sep 27 2021 32.49 0.10 0.31% 32.44 32.55 32.44 215,486
Sep 24 2021 32.39 -0.29 -0.89% 32.41 32.45 32.37 243,911
Sep 23 2021 32.68 0.08 0.25% 32.63 32.77 32.60 400,708
Sep 22 2021 32.60 0.26 0.8% 32.53 32.71 32.53 239,464
Sep 21 2021 32.34 0.00 +0.00% 32.39 32.49 32.28 0
Sep 21 2021 32.34 0.12 0.37% 32.39 32.49 32.28 563,134
Sep 20 2021 32.22 -0.50 -1.53% 32.29 32.35 31.91 787,491
Sep 17 2021 32.72 0.00 +0.00% 32.69 32.82 32.66 0
Sep 17 2021 32.72 -0.20 -0.61% 32.69 32.82 32.66 264,690
Sep 16 2021 32.92 -0.13 -0.39% 33.01 33.02 32.84 367,855
Sep 15 2021 33.05 0.22 0.67% 32.89 33.08 32.85 285,267
Sep 14 2021 32.83 -0.15 -0.45% 33.02 33.02 32.80 204,403
Sep 13 2021 32.98 0.04 0.12% 33.08 33.10 32.92 233,147
Sep 10 2021 32.94 -0.11 -0.33% 33.15 33.15 32.93 255,991
Sep 09 2021 33.05 -0.04 -0.12% 33.07 33.16 33.00 175,824
Sep 08 2021 33.09 0.00 +0.00% 33.21 33.30 33.08 0
Sep 08 2021 33.09 -0.11 -0.33% 33.21 33.30 33.08 256,083
Sep 07 2021 33.20 -0.01 -0.03% 33.27 33.35 33.19 200,182
Sep 06 2021 33.21 0.00 +0.00% 33.24 33.26 33.16 0
Sep 03 2021 33.21 0.00 +0.00% 33.24 33.26 33.16 0
Sep 03 2021 33.21 0.02 0.06% 33.24 33.26 33.16 187,210
Sep 02 2021 33.19 0.18 0.55% 33.07 33.20 33.07 205,804
Sep 01 2021 33.01 0.19 0.58% 32.82 33.05 32.82 228,577
Aug 31 2021 32.82 0.00 +0.00% 32.85 33.02 32.81 0
Aug 31 2021 32.82 -0.03 -0.11% 32.85 33.02 32.81 223,228
Aug 30 2021 32.855 -0.07 -0.2% 32.95 32.97 32.80 138,658
Aug 27 2021 32.92 0.22 0.67% 32.71 32.94 32.71 111,462
Aug 26 2021 32.70 -0.10 -0.3% 32.82 32.83 32.68 164,333
Aug 25 2021 32.80 0.05 0.15% 32.78 32.86 32.75 196,040
Aug 24 2021 32.75 0.10 0.31% 32.72 32.80 32.67 190,460
Aug 23 2021 32.65 0.24 0.74% 32.54 32.65 32.49 228,842
Aug 20 2021 32.41 0.19 0.59% 32.23 32.43 32.22 325,416
Aug 19 2021 32.22 0.00 +0.00% 32.20 32.27 32.06 0
Aug 19 2021 32.22 -0.15 -0.46% 32.20 32.27 32.06 371,463
Aug 18 2021 32.37 -0.08 -0.25% 32.44 32.49 32.35 205,976
Aug 17 2021 32.45 0.00 +0.00% 32.53 32.56 32.31 0
Aug 17 2021 32.45 -0.20 -0.61% 32.53 32.56 32.31 200,514
Aug 16 2021 32.65 -0.04 -0.12% 32.61 32.66 32.56 176,768
Aug 13 2021 32.69 0.01 0.03% 32.75 32.76 32.66 89,308
Aug 12 2021 32.68 -0.04 -0.12% 32.75 32.75 32.54 180,104
Aug 11 2021 32.72 0.09 0.28% 32.68 32.75 32.63 206,754
Aug 10 2021 32.63 0.10 0.31% 32.58 32.71 32.58 151,780
Aug 09 2021 32.53 -0.08 -0.25% 32.52 32.56 32.43 159,959
Aug 06 2021 32.61 0.18 0.56% 32.45 32.65 32.45 146,138
Aug 05 2021 32.43 0.07 0.22% 32.42 32.52 32.41 171,822
Aug 04 2021 32.36 -0.07 -0.22% 32.41 32.53 32.36 157,116
Aug 03 2021 32.43 0.11 0.34% 32.36 32.45 32.26 214,377
Aug 02 2021 32.32 0.00 +0.00% 32.21 32.32 32.18 0
Jul 30 2021 32.32 -0.02 -0.06% 32.21 32.32 32.18 222,101
Your Recent History
TSX
XIC
S&P TSX Ca..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20211028 14:41:11