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 Capped Comp

  • XIC
  • TSX
  • Latest 24.75
  • Currency C$
  • Change 0.0000
  • Percent Change 0.00 %
  • Volume 25,039
  • Wed Aug 27, 2014 03:59 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: 24.75 Last Trade: Aug 27, 2014
Date High Low Open Close Volume
Aug 27 24.77 24.68 24.77 24.75 25,039
Aug 26 24.82 24.75 24.77 24.75 99,731
Aug 25 24.76 24.64 24.64 24.73 80,734
Aug 22 24.65 24.56 24.65 24.62 247,445
Aug 21 24.66 24.62 24.65 24.66 173,689
Aug 20 24.66 24.45 24.52 24.66 38,024
Aug 19 24.54 24.36 24.37 24.53 70,546
Aug 18 24.34 24.25 24.30 24.25 165,707
Aug 15 24.24 24.06 24.22 24.23 492,319
Aug 14 24.25 24.17 24.19 24.22 178,795
Aug 13 24.27 24.15 24.26 24.18 30,446
Aug 12 24.25 24.13 24.17 24.19 36,313
Aug 11 24.23 24.11 24.11 24.17 184,850
Aug 8 24.08 23.90 23.96 24.06 45,849
Aug 7 24.16 23.83 24.15 23.92 229,553
Aug 6 24.11 23.94 23.99 24.07 57,119
Aug 5 24.17 23.95 24.17 24.03 120,338
Aug 1 24.33 23.96 24.27 24.10 121,538
Jul 31 24.52 24.20 24.46 24.27 62,831
Jul 30 24.58 24.49 24.52 24.58 42,792
Jul 29 24.54 24.45 24.49 24.45 46,057
Jul 28 24.47 24.38 24.45 24.43 54,230
Jul 25 24.52 24.33 24.35 24.46 46,538
Jul 24 24.40 24.33 24.39 24.36 26,300
Jul 23 24.36 24.25 24.29 24.36 45,510
Jul 22 24.28 24.18 24.19 24.25 49,462
Jul 21 24.23 24.06 24.13 24.23 82,485
Jul 18 24.18 24.00 24.01 24.16 34,814
Jul 17 24.14 24.03 24.07 24.05 93,836
Jul 16 24.10 23.91 23.91 24.08 68,739
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.