The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

iShares S&P/TSX SmallCap ETF

  • XCS
  • TSX
  • Financial Services
  • Latest 17.88
  • Currency C$
  • Change 0.09
  • Percent Change 0.506 %
  • Volume 29,269
  • Fri Aug 29, 2014 03:58 PM EDT TSX data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 17.88 Last Trade: Aug 29, 2014
Date High Low Open Close Volume
Aug 29 17.88 17.75 17.75 17.88 29,269
Aug 28 17.83 17.76 17.83 17.79 2,542
Aug 27 17.87 17.78 17.87 17.81 234,001
Aug 26 17.86 17.74 17.80 17.86 7,269
Aug 25 17.78 17.72 17.72 17.75 11,416
Aug 22 17.75 17.62 17.62 17.72 8,347
Aug 21 17.67 17.60 17.67 17.65 3,077
Aug 20 17.68 17.60 17.64 17.67 10,925
Aug 19 17.64 17.49 17.49 17.61 23,616
Aug 18 17.44 17.31 17.38 17.44 17,585
Aug 15 17.31 17.21 17.26 17.30 10,670
Aug 14 17.49 17.29 17.49 17.31 17,873
Aug 13 17.48 17.44 17.44 17.45 6,908
Aug 12 17.44 17.36 17.39 17.37 24,930
Aug 11 17.47 17.38 17.38 17.41 43,228
Aug 8 17.35 17.23 17.30 17.34 217,266
Aug 7 17.35 17.24 17.34 17.26 24,230
Aug 6 17.36 17.17 17.20 17.30 201,050
Aug 5 17.33 17.13 17.33 17.19 67,625
Aug 1 17.51 17.25 17.40 17.37 34,928
Jul 31 17.61 17.36 17.61 17.36 15,465
Jul 30 17.80 17.64 17.80 17.67 14,866
Jul 29 17.82 17.76 17.76 17.77 14,042
Jul 28 17.77 17.69 17.77 17.77 38,257
Jul 25 17.77 17.71 17.72 17.74 7,345
Jul 24 17.76 17.65 17.76 17.66 12,683
Jul 23 17.79 17.71 17.74 17.71 8,969
Jul 22 17.76 17.61 17.61 17.70 17,517
Jul 21 17.64 17.55 17.64 17.59 12,497
Jul 18 17.65 17.50 17.50 17.65 7,885
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.