Quotes

My Quotes

The "My quotes" service gives you a quick and easy access to your quote page. To select your quotes, you must login or register to create your profile.

XIC – iShares Core S&P/TSX Capped Composite Index ETF

Last update: September 18, 2025 at 7:52 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 47.200
  • Ask price: 47.200
  • 30-day historical volatility: 6.99%
Calls Puts
Expiry date Bid price Ask price Last price Net change Open int. Vol. Strike Bid price Ask price Last price Net change Open int. Vol.
Open interest: 271
Volume: 0
Open interest: 3,620
Volume: 0
September 19, 2025 0 0 15.05 0 0 0 32.00 0 0 0.06 0 0 0
September 19, 2025 0 0 13.05 0 0 0 34.00 0 0 0.06 0 2 0
September 19, 2025 0 0 12.30 0 0 0 34.75 0 0 0.06 0 0 0
September 19, 2025 0 0 12.05 0 0 0 35.00 0 0 0.06 0 0 0
September 19, 2025 0 0 11.80 0 0 0 35.25 0 0 0.06 0 0 0
September 19, 2025 0 0 11.55 0 0 0 35.50 0 0 0.06 0 0 0
September 19, 2025 0 0 11.30 0 0 0 35.75 0 0 0.06 0 0 0
September 19, 2025 0 0 11.05 0 3 0 36.00 0 0 0.06 0 0 0
September 19, 2025 0 0 10.80 0 0 0 36.25 0 0 0.06 0 0 0
September 19, 2025 0 0 10.55 0 0 0 36.50 0 0 0.06 0 0 0
September 19, 2025 0 0 10.30 0 0 0 36.75 0 0 0.06 0 0 0
September 19, 2025 0 0 10.05 0 0 0 37.00 0 0 0.06 0 0 0
September 19, 2025 0 0 9.80 0 0 0 37.25 0 0 0.06 0 0 0
September 19, 2025 0 0 9.55 0 0 0 37.50 0 0 0.06 0 0 0
September 19, 2025 0 0 9.30 0 0 0 37.75 0 0 0.06 0 0 0
September 19, 2025 0 0 9.05 0 2 0 38.00 0 0 0.06 0 40 0
September 19, 2025 0 0 8.80 0 0 0 38.25 0 0 0.06 0 0 0
September 19, 2025 0 0 8.55 0 0 0 38.50 0 0 0.06 0 0 0
September 19, 2025 0 0 8.30 0 0 0 38.75 0 0 0.06 0 0 0
September 19, 2025 0 0 8.05 0 0 0 39.00 0 0 0.06 0 0 0
September 19, 2025 0 0 7.80 0 0 0 39.25 0 0 0.06 0 0 0
September 19, 2025 0 0 7.55 0 0 0 39.50 0 0 0.06 0 0 0
September 19, 2025 0 0 7.30 0 0 0 39.75 0 0 0.06 0 0 0
September 19, 2025 0 0 7.05 0 0 0 40.00 0 0.26 0.06 0 11 0
September 19, 2025 0 0 6.80 0 0 0 40.25 0 0 0.06 0 0 0
September 19, 2025 0 0 6.55 0 0 0 40.50 0 0 0.06 0 0 0
September 19, 2025 0 0 6.30 0 0 0 40.75 0 0 0.06 0 0 0
September 19, 2025 0 0 6.05 0 0 0 41.00 0 0 0.06 0 0 0
September 19, 2025 0 0 5.80 0 0 0 41.25 0 0 0.06 0 0 0
September 19, 2025 0 0 5.55 0 0 0 41.50 0 0 0.06 0 0 0
September 19, 2025 0 0 5.30 0 0 0 41.75 0 0 0.06 0 0 0
September 19, 2025 0 0 5.05 0 1 0 42.00 0 0 0.06 0 10 0
September 19, 2025 0 0 4.80 0 0 0 42.25 0 0 0.06 0 0 0
September 19, 2025 0 0 4.55 0 0 0 42.50 0 0 0.06 0 0 0
September 19, 2025 0 0 4.30 0 0 0 42.75 0 0 0.06 0 0 0
September 19, 2025 0 0 4.05 0 0 0 43.00 0 0 0.06 0 2 0
September 19, 2025 0 0 3.80 0 0 0 43.25 0 0 0.06 0 0 0
September 19, 2025 0 0 3.55 0 0 0 43.50 0 0 0.06 0 0 0
September 19, 2025 0 0 3.30 0 0 0 43.75 0 0 0.06 0 0 0
September 19, 2025 0 0 3.05 0 3 0 44.00 0 0 0.06 0 4 0
September 19, 2025 0 0 2.80 0 0 0 44.25 0 0 0.06 0 0 0
September 19, 2025 0 0 2.55 0 0 0 44.50 0 0 0.06 0 0 0
September 19, 2025 0 0 2.30 0 0 0 44.75 0 0 0.06 0 0 0
September 19, 2025 0 0 2.05 0 0 0 45.00 0 0 0.06 0 0 0
September 19, 2025 0 0 1.80 0 0 0 45.25 0 0 0.06 0 0 0
September 19, 2025 0 0 1.55 0 0 0 45.50 0 0 0.06 0 0 0
September 19, 2025 0 0 1.45 0 0 0 45.75 0 0 0.49 0 0 0
September 19, 2025 0 0 1.25 0 0 0 46.00 0 0 0.49 0 0 0
September 19, 2025 0 0 0.95 0 0 0 46.25 0 0 0.49 0 0 0
September 19, 2025 0 0 0.75 0 0 0 46.50 0 0 0.49 0 0 0
September 19, 2025 0 0 0.55 0 0 0 46.75 0 0.65 0.49 0 4 0
September 19, 2025 0 0 0.49 0 0 0 47.00 0 0 0.49 0 0 0
September 19, 2025 0 0 0.49 0 0 0 47.25 0 0 0.49 0 0 0
September 19, 2025 0 0 0.49 0 0 0 47.50 0 0 0.65 0 0 0
September 19, 2025 0 0 0.49 0 0 0 48.00 0 0 1.15 0 0 0
October 17, 2025 0 0 9.80 0 0 0 37.25 0 0 0.09 0 0 0
October 17, 2025 0 0 9.55 0 0 0 37.50 0 0 0.09 0 0 0
October 17, 2025 0 0 9.30 0 0 0 37.75 0 0 0.09 0 0 0
October 17, 2025 0 0 9.05 0 0 0 38.00 0 0 0.09 0 0 0
October 17, 2025 0 0 8.80 0 0 0 38.25 0 0 0.09 0 0 0
October 17, 2025 0 0 8.55 0 0 0 38.50 0 0 0.09 0 0 0
October 17, 2025 0 0 8.35 0 0 0 38.75 0 0 0.09 0 0 0
October 17, 2025 0 0 8.10 0 0 0 39.00 0 0 0.08 0 0 0
October 17, 2025 0 0 7.85 0 0 0 39.25 0 0 0.08 0 0 0
October 17, 2025 0 0 7.60 0 0 0 39.50 0 0 0.08 0 0 0
October 17, 2025 0 0 7.35 0 0 0 39.75 0 0 0.08 0 0 0
October 17, 2025 0 0 7.10 0 0 0 40.00 0 0 0.08 0 0 0
October 17, 2025 0 0 6.85 0 0 0 40.25 0 0 0.08 0 0 0
October 17, 2025 0 0 6.60 0 0 0 40.50 0 0 0.08 0 0 0
October 17, 2025 0 0 6.35 0 0 0 40.75 0 0 0.10 0 0 0
October 17, 2025 0 0 6.10 0 0 0 41.00 0 0 0.10 0 0 0
October 17, 2025 0 0 5.85 0 0 0 41.25 0 0 0.10 0 0 0
October 17, 2025 0 0 5.60 0 0 0 41.50 0 0 0.10 0 0 0
October 17, 2025 0 0 5.35 0 0 0 41.75 0 0 0.10 0 0 0
October 17, 2025 0 0 5.10 0 0 0 42.00 0 0 0.09 0 0 0
October 17, 2025 0 0 4.85 0 0 0 42.25 0 0 0.09 0 0 0
October 17, 2025 0 0 4.60 0 0 0 42.50 0 0 0.11 0 3,000 0
October 17, 2025 0 0 4.35 0 0 0 42.75 0 0 0.11 0 0 0
October 17, 2025 0 0 4.10 0 0 0 43.00 0 0 0.10 0 0 0
October 17, 2025 0 0 3.85 0 0 0 43.25 0 0 0.12 0 0 0
October 17, 2025 0 0 3.60 0 0 0 43.50 0 0 0.11 0 0 0
October 17, 2025 0 0 3.35 0 0 0 43.75 0 0 0.13 0 0 0
October 17, 2025 0 0 3.10 0 0 0 44.00 0 0 0.14 0 0 0
October 17, 2025 0 0 2.85 0 0 0 44.25 0 0 0.13 0 0 0
October 17, 2025 0 0 2.60 0 0 0 44.50 0 0 0.16 0 0 0
October 17, 2025 0 0 2.35 0 0 0 44.75 0 0 0.16 0 0 0
October 17, 2025 0 0 2.10 0 0 0 45.00 0 0 0.19 0 10 0
October 17, 2025 0 0 1.85 0 0 0 45.25 0 0 0.20 0 0 0
October 17, 2025 0 0 1.60 0 0 0 45.50 0 0 0.24 0 0 0
October 17, 2025 0 0 1.35 0 0 0 45.75 0 0 0.28 0 0 0
October 17, 2025 0 0 1.15 0 0 0 46.00 0 0 0.32 0 0 0
October 17, 2025 0 0 0.95 0 0 0 46.25 0 0 0.38 0 0 0
October 17, 2025 0 0 0.75 0 0 0 46.50 0 0 0.45 0 0 0
October 17, 2025 0 0 0.55 0 0 0 46.75 0 0 0.50 0 0 0
October 17, 2025 0 0 0.44 0 35 0 47.00 0 0 0.65 0 35 0
October 17, 2025 0 0 0.32 0 35 0 47.25 0 0 0.80 0 0 0
October 17, 2025 0 0 0.21 0 0 0 47.50 0 0 0.95 0 0 0
October 17, 2025 0 0 0.16 0 0 0 47.75 0 0 1.15 0 0 0
October 17, 2025 0 0 0.10 0 0 0 48.00 0 0 1.35 0 0 0
November 21, 2025 0 0 7.10 0 0 0 40.00 0 0.25 0.19 0 0 0
November 21, 2025 0 0 6.85 0 0 0 40.25 0 0 0.19 0 0 0
November 21, 2025 0 0 6.60 0 0 0 40.50 0 0 0.19 0 0 0
November 21, 2025 0 0 6.35 0 0 0 40.75 0 0 0.20 0 0 0
November 21, 2025 0 0 6.10 0 0 0 41.00 0 0 0.20 0 0 0
November 21, 2025 0 0 5.85 0 0 0 41.25 0 0 0.21 0 0 0
November 21, 2025 0 0 5.60 0 0 0 41.50 0 0 0.21 0 0 0
November 21, 2025 0 0 5.35 0 0 0 41.75 0 0 0.22 0 0 0
November 21, 2025 0 0 5.15 0 0 0 42.00 0 0 0.22 0 110 0
November 21, 2025 0 0 4.90 0 0 0 42.25 0 0 0.23 0 0 0
November 21, 2025 0 0 4.65 0 0 0 42.50 0 0 0.24 0 0 0
November 21, 2025 0 0 4.40 0 0 0 42.75 0 0 0.25 0 0 0
November 21, 2025 0 0 4.15 0 0 0 43.00 0 0 0.26 0 0 0
November 21, 2025 0 0 3.90 0 0 0 43.25 0 0 0.27 0 0 0
November 21, 2025 0 0 3.65 0 0 0 43.50 0 0 0.28 0 0 0
November 21, 2025 0 0 3.45 0 0 0 43.75 0 0 0.30 0 0 0
November 21, 2025 0 0 3.20 0 0 0 44.00 0 2.50 0.31 0 0 0
November 21, 2025 0 0 2.95 0 0 0 44.25 0 0 0.33 0 0 0
November 21, 2025 0 0 2.75 0 0 0 44.50 0 0 0.36 0 0 0
November 21, 2025 0 0 2.50 0 0 0 44.75 0 0 0.39 0 0 0
November 21, 2025 0 0 2.30 0 0 0 45.00 0 0 0.42 0 0 0
November 21, 2025 0 0 2.10 0 0 0 45.25 0 0 0.45 0 0 0
November 21, 2025 0.50 0 1.90 0 20 0 45.50 0 0 0.49 0 0 0
November 21, 2025 0.25 0 1.70 0 18 0 45.75 0 0 0.55 0 0 0
November 21, 2025 0 0 1.50 0 0 0 46.00 0 0 0.60 0 0 0
November 21, 2025 0 0 1.30 0 0 0 46.25 0 0 0.70 0 0 0
November 21, 2025 0 0 1.15 0 0 0 46.50 0 0 0.75 0 0 0
November 21, 2025 0 0 0.95 0 0 0 46.75 0 0 0.80 0 0 0
November 21, 2025 0 0 0.80 0 0 0 47.00 0 0 1.00 0 50 0
November 21, 2025 0 0 0.70 0 0 0 47.25 0 0 1.00 0 0 0
November 21, 2025 0 0 0.60 0 0 0 47.50 0 0 1.20 0 0 0
November 21, 2025 0 0 0.44 0 0 0 47.75 0 0 1.40 0 0 0
November 21, 2025 0 0 0.35 0 0 0 48.00 0 0 1.50 0 0 0
December 19, 2025 0 0 17.10 0 0 0 30.00 0 0 0.16 0 0 0
December 19, 2025 0 0 15.10 0 0 0 32.00 0 0 0.18 0 0 0
December 19, 2025 0 0 13.10 0 0 0 34.00 0 0 0.20 0 0 0
December 19, 2025 0 0 11.15 0 1 0 36.00 0 0 0.21 0 6 0
December 19, 2025 0 0 9.15 0 0 0 38.00 0 0 0.21 0 0 0
December 19, 2025 0 0 7.15 0 13 0 40.00 0 0 0.24 0 9 0
December 19, 2025 0 0 5.95 0 0 0 41.25 0 0 0.26 0 0 0
December 19, 2025 0 0 5.70 0 0 0 41.50 0 0 0.27 0 0 0
December 19, 2025 0 0 5.45 0 0 0 41.75 0 0 0.28 0 0 0
December 19, 2025 0 0 5.20 0 0 0 42.00 0 1.10 0.29 0 33 0
December 19, 2025 0 0 5.00 0 0 0 42.25 0 0 0.30 0 0 0
December 19, 2025 0 0 4.75 0 0 0 42.50 0 0 0.31 0 0 0
December 19, 2025 0 0 4.55 0 0 0 42.75 0 0 0.32 0 0 0
December 19, 2025 0 0 4.30 0 0 0 43.00 0 0 0.34 0 0 0
December 19, 2025 0 0 4.05 0 0 0 43.25 0 0 0.36 0 0 0
December 19, 2025 0 0 3.80 0 3 0 43.50 0 0 0.37 0 0 0
December 19, 2025 0 0 3.60 0 0 0 43.75 0 0 0.39 0 0 0
December 19, 2025 0 0 3.40 0 0 0 44.00 0 1.90 0.42 0 1 0
December 19, 2025 0 0 3.15 0 0 0 44.25 0 0 0.44 0 0 0
December 19, 2025 0 0 2.95 0 0 0 44.50 0 0 0.47 0 0 0
December 19, 2025 0 0 2.75 0 0 0 44.75 0 0 0.49 0 0 0
December 19, 2025 0 0 2.55 0 0 0 45.00 0 0 0.55 0 0 0
December 19, 2025 0 0 2.30 0 0 0 45.25 0 0 0.60 0 0 0
December 19, 2025 0 0 2.10 0 0 0 45.50 0 0 0.65 0 0 0
December 19, 2025 0 0 1.95 0 0 0 45.75 0 0 0.70 0 0 0
December 19, 2025 0 0 1.75 0 2 0 46.00 0 0 0.75 0 2 0
December 19, 2025 0 0 1.55 0 0 0 46.25 0 0 0.80 0 0 0
December 19, 2025 0 0 1.40 0 0 0 46.50 0 0 0.90 0 0 0
December 19, 2025 0 0 1.20 0 10 0 46.75 0 0 0.90 0 0 0
December 19, 2025 0 0 1.00 0 10 0 47.00 0 0 1.00 0 0 0
December 19, 2025 0 0 0.90 0 0 0 47.25 0 0 1.10 0 0 0
December 19, 2025 0 0 0.70 0 0 0 47.50 0 0 1.30 0 0 0
December 19, 2025 0 0 0.60 0 0 0 47.75 0 0 1.40 0 0 0
December 19, 2025 0 0 0.55 0 0 0 48.00 0 0 1.60 0 0 0
January 16, 2026 0 0 5.30 0 0 0 42.00 0 0 0.35 0 0 0
January 16, 2026 0 0 5.05 0 0 0 42.25 0 0 0.36 0 0 0
January 16, 2026 0 0 4.85 0 0 0 42.50 0 0 0.38 0 0 0
January 16, 2026 0 0 4.60 0 0 0 42.75 0 0 0.40 0 0 0
January 16, 2026 0 0 4.35 0 0 0 43.00 0 0 0.42 0 0 0
January 16, 2026 0 0 4.15 0 0 0 43.25 0 0 0.44 0 0 0
January 16, 2026 0 0 3.90 0 0 0 43.50 0 0 0.46 0 110 0
January 16, 2026 0 0 3.70 0 0 0 43.75 0 0 0.48 0 0 0
January 16, 2026 0 0 3.45 0 0 0 44.00 0 0 0.50 0 0 0
January 16, 2026 0 0 3.25 0 0 0 44.25 0 0 0.55 0 0 0
January 16, 2026 0 0 3.00 0 0 0 44.50 0 0 0.60 0 0 0
January 16, 2026 0 0 2.80 0 0 0 44.75 0 0 0.65 0 0 0
January 16, 2026 0 0 2.60 0 0 0 45.00 0 0 0.70 0 0 0
January 16, 2026 0 0 2.40 0 0 0 45.25 0 0 0.70 0 0 0
January 16, 2026 0 0 2.20 0 0 0 45.50 0 0 0.80 0 0 0
January 16, 2026 0 0 2.00 0 0 0 45.75 0 0 0.85 0 0 0
January 16, 2026 0 0 1.80 0 0 0 46.00 0 0 0.90 0 0 0
January 16, 2026 0 0 1.60 0 0 0 46.25 0 0 1.00 0 0 0
January 16, 2026 0 0 1.50 0 0 0 46.50 0 0 1.00 0 0 0
January 16, 2026 0 0 1.30 0 0 0 46.75 0 0 1.10 0 0 0
January 16, 2026 0 0 1.10 0 0 0 47.00 0 0 1.20 0 0 0
January 16, 2026 0 0 1.00 0 0 0 47.25 0 0 1.30 0 0 0
January 16, 2026 0 0 0.80 0 0 0 47.50 0 0 1.40 0 0 0
January 16, 2026 0 0 0.70 0 0 0 47.75 0 0 1.60 0 0 0
January 16, 2026 0 0 0.60 0 0 0 48.00 0 0 1.70 0 0 0
February 20, 2026 0 0 4.05 0 0 0 43.50 0 0 0.60 0 0 0
February 20, 2026 0 0 3.80 0 0 0 43.75 0 0 0.60 0 0 0
February 20, 2026 0 0 3.60 0 0 0 44.00 0 0 0.65 0 0 0
February 20, 2026 0 0 3.40 0 0 0 44.25 0 0 0.70 0 0 0
February 20, 2026 0 0 3.20 0 0 0 44.50 0 0 0.70 0 0 0
February 20, 2026 0 0 3.00 0 0 0 44.75 0 0 0.80 0 0 0
February 20, 2026 0 0 2.80 0 0 0 45.00 0 0 0.80 0 0 0
February 20, 2026 0 0 2.60 0 0 0 45.25 0 0 0.90 0 0 0
February 20, 2026 0 0 2.40 0 0 0 45.50 0 0 0.90 0 0 0
February 20, 2026 0 0 2.20 0 0 0 45.75 0 0 1.00 0 100 0
February 20, 2026 0 0 2.00 0 0 0 46.00 0 0 1.00 0 0 0
February 20, 2026 0 0 1.80 0 0 0 46.25 0 0 1.10 0 0 0
February 20, 2026 0 0 1.60 0 0 0 46.50 0 0 1.20 0 0 0
February 20, 2026 0 0 1.50 0 0 0 46.75 0 0 1.30 0 0 0
February 20, 2026 0 0 1.30 0 0 0 47.00 0 0 1.30 0 0 0
February 20, 2026 0 0 1.10 0 0 0 47.25 0 0 1.50 0 0 0
February 20, 2026 0 0 1.00 0 0 0 47.50 0 0 1.60 0 0 0
February 20, 2026 0 0 0.90 0 0 0 47.75 0 0 1.70 0 0 0
February 20, 2026 0 0 0.80 0 0 0 48.00 0 0 1.80 0 0 0
March 20, 2026 0 0 17.15 0 0 0 30.00 0 0 0.26 0 0 0
March 20, 2026 0 0 15.15 0 0 0 32.00 0 0 0.29 0 0 0
March 20, 2026 0 0 13.20 0 0 0 34.00 0 0 0.29 0 0 0
March 20, 2026 0 0 11.20 0 0 0 36.00 0 0 0.31 0 0 0
March 20, 2026 0 0 9.25 0 0 0 38.00 0 0.95 0.37 0 30 0
March 20, 2026 0 0 7.40 0 5 0 40.00 0 0 0.44 0 0 0
March 20, 2026 0 0 5.50 0 0 0 42.00 0 1.35 0.55 0 1 0
March 20, 2026 0 0 3.80 0 0 0 44.00 0 0 0.80 0 0 0
March 20, 2026 0 0 2.20 0 1 0 46.00 0 2.50 1.20 0 10 0
March 20, 2026 0 0 2.00 0 0 0 46.25 0 0 1.20 0 0 0
March 20, 2026 0 0 1.80 0 0 0 46.50 0 0 1.30 0 0 0
March 20, 2026 0 0 1.60 0 0 0 46.75 0 0 1.40 0 0 0
March 20, 2026 0 0 1.50 0 0 0 47.00 0 0 1.50 0 0 0
March 20, 2026 0 0 1.30 0 0 0 47.25 0 0 1.60 0 0 0
March 20, 2026 0 0 1.20 0 0 0 47.50 0 0 1.70 0 0 0
March 20, 2026 0 0 1.00 0 0 0 47.75 0 0 1.80 0 0 0
March 20, 2026 0 4.85 0.90 0 41 0 48.00 0 0 1.90 0 0 0
March 20, 2026 0 0 0.37 0 0 0 50.00 0 0 3.50 0 0 0
March 20, 2026 0 0 0.14 0 0 0 55.00 0 0 8.50 0 0 0
March 20, 2026 0 0 0.14 0 0 0 60.00 0 0 13.45 0 0 0
June 19, 2026 0 0 11.30 0 1 0 36.00 0 0 0.45 0 0 0
June 19, 2026 0 0 9.40 0 0 0 38.00 0 0 0.49 0 0 0
June 19, 2026 0 0 7.55 0 0 0 40.00 0 0 0.60 0 0 0
June 19, 2026 0 0 5.75 0 0 0 42.00 0.08 0 0.80 0 0 0
June 19, 2026 0 0 4.10 0 0 0 44.00 0.27 0 1.10 0 10 0
June 19, 2026 0 0 2.50 0 0 0 46.00 1.10 0 1.50 0 10 0
June 19, 2026 0 6.10 1.30 0 65 0 48.00 0 0 2.30 0 10 0
June 19, 2026 0 0 0.60 0 0 0 50.00 0 0 3.80 0 0 0
June 19, 2026 0 0 0.17 0 0 0 55.00 0 0 8.50 0 10 0
June 19, 2026 0 0 0.17 0 2 0 60.00 0 0 13.50 0 0 0
September 18, 2026 0 0 7.65 0 0 0 40.00 0 0 0.80 0 0 0
September 18, 2026 0 0 5.95 0 0 0 42.00 0 0 1.00 0 0 0
September 18, 2026 0 0 4.30 0 0 0 44.00 0 0 1.30 0 0 0
September 18, 2026 0 0 2.90 0 0 0 46.00 0 0 1.80 0 0 0
September 18, 2026 0 0 1.60 0 0 0 48.00 0 0 2.50 0 0 0
September 18, 2026 0 0 0.80 0 0 0 50.00 0 0 3.90 0 0 0
September 18, 2026 0 0 0.26 0 0 0 55.00 0 0 8.55 0 0 0
September 18, 2026 0 0 0 0 0 0 60.00 0 0 0 0 0 0