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: December 6, 2025 at 11:45 a.m.   (Real-time)

  • Last price: 50.090
  • Net change: -0.280
  • Bid price: 50.000
  • Ask price: 50.120
  • 30-day historical volatility: 13.73%
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: 360
Volume: 10
Open interest: 861
Volume: 2
December 19, 2025 19.95 20.25 20.25 0 0 0 30.00 0 0.09 0.09 0 0 0
December 19, 2025 17.95 18.25 18.25 0 0 0 32.00 0 0.09 0.09 0 0 0
December 19, 2025 15.95 16.25 16.25 0 0 0 34.00 0 0.09 0.09 0 0 0
December 19, 2025 13.95 14.25 14.25 0 1 0 36.00 0 0.09 0.09 0 6 0
December 19, 2025 12.00 12.25 12.25 0 0 0 38.00 0 0.09 0.09 0 0 0
December 19, 2025 10.00 10.30 10.30 0 34 0 40.00 0 0.10 0.10 0 9 0
December 19, 2025 8.75 9.05 9.05 0 0 0 41.25 0 0.10 0.10 0 0 0
December 19, 2025 8.50 8.80 8.80 0 0 0 41.50 0 0.10 0.10 0 0 0
December 19, 2025 8.25 8.55 8.55 0 0 0 41.75 0 0.10 0.10 0 0 0
December 19, 2025 8.00 8.30 8.30 0 0 0 42.00 0 0.10 0.10 0 253 0
December 19, 2025 7.75 8.05 8.05 0 0 0 42.25 0 0.10 0.10 0 10 0
December 19, 2025 7.50 7.80 7.80 0 0 0 42.50 0 0.10 0.10 0 0 0
December 19, 2025 7.25 7.55 7.55 0 0 0 42.75 0 0.10 0.10 0 0 0
December 19, 2025 7.00 7.30 7.30 0 0 0 43.00 0 0.10 0.10 0 0 0
December 19, 2025 6.75 7.05 7.05 0 0 0 43.25 0 0.10 0.10 0 0 0
December 19, 2025 6.50 6.80 6.80 0 3 0 43.50 0 0.10 0.10 0 0 0
December 19, 2025 6.25 6.55 6.55 0 0 0 43.75 0 0.10 0.10 0 0 0
December 19, 2025 6.00 6.30 6.30 0 0 0 44.00 0 0.10 0.10 0 1 0
December 19, 2025 5.75 6.05 6.05 0 0 0 44.25 0 0.10 0.10 0 0 0
December 19, 2025 5.50 5.80 5.80 0 0 0 44.50 0 0.10 0.10 0 0 0
December 19, 2025 5.25 5.55 5.55 0 0 0 44.75 0 0.10 0.10 0 0 0
December 19, 2025 5.00 5.30 5.30 0 1 0 45.00 0 0.10 0.10 0 0 0
December 19, 2025 4.75 5.05 5.05 0 0 0 45.25 0 0.10 0.10 0 0 0
December 19, 2025 4.50 4.80 4.80 0 0 0 45.50 0 0.10 0.10 0 0 0
December 19, 2025 4.25 4.55 4.55 0 0 0 45.75 0 0.10 0.10 0 0 0
December 19, 2025 4.00 4.30 4.30 0 3 0 46.00 0 0.10 0.10 0 3 0
December 19, 2025 3.75 4.05 4.05 0 0 0 46.25 0 0.11 0.11 0 0 0
December 19, 2025 3.50 3.80 3.80 0 0 0 46.50 0 0.11 0.11 0 15 0
December 19, 2025 3.25 3.55 3.55 0 16 0 46.75 0 0.11 0.11 0 0 0
December 19, 2025 3.00 3.30 3.30 0 0 0 47.00 0 0.12 0.12 0 15 0
December 19, 2025 2.75 3.05 3.05 0 0 0 47.25 0.01 0.12 0.12 0 0 0
December 19, 2025 2.50 2.80 2.80 0 0 0 47.50 0.01 0.13 0.13 0 0 0
December 19, 2025 2.30 2.60 2.60 0 0 0 47.75 0.01 0.14 0.14 0 0 0
December 19, 2025 2.05 2.35 2.35 -0.10 10 10 48.00 0.01 0.14 0.14 0 0 0
December 19, 2025 1.80 2.10 2.10 0 0 0 48.25 0.01 0.16 0.16 0 3 0
December 19, 2025 1.60 1.85 1.85 0 15 0 48.50 0.01 0.19 0.19 0 7 0
December 19, 2025 1.35 1.65 1.65 0 2 0 48.75 0.01 0.21 0.21 0 0 0
December 19, 2025 1.15 1.40 1.40 0 45 0 49.00 0.04 0.24 0.24 0 1 0
December 19, 2025 0.90 1.20 1.20 0 0 0 49.25 0.07 0.29 0.29 0 0 0
December 19, 2025 0.70 1.00 1.00 0 0 0 49.50 0.12 0.35 0.35 0 0 0
December 19, 2025 0.55 0.80 0.80 0 0 0 49.75 0.20 0.43 0.43 -0.15 0 2
December 19, 2025 0.40 0.65 0.65 0 0 0 50.00 0.28 0.55 0.55 0 3 0
December 19, 2025 0.27 0.50 0.50 0 0 0 50.25 0.38 0.65 0.65 0 0 0
December 19, 2025 0.15 0.39 0.39 0 0 0 50.50 0.50 0.75 0.75 0 0 0
December 19, 2025 0.05 0.27 0.27 0 0 0 50.75 0.65 0.95 0.95 0 0 0
December 19, 2025 0.01 0.21 0.21 0 0 0 51.00 0.80 1.10 1.10 0 0 0
December 19, 2025 0.01 0.16 0.16 0 0 0 51.25 1.05 1.35 1.35 0 0 0
January 16, 2026 8.05 8.30 8.30 0 0 0 42.00 0.01 0.17 0.17 0 0 0
January 16, 2026 7.80 8.05 8.05 0 0 0 42.25 0.01 0.18 0.18 0 0 0
January 16, 2026 7.55 7.80 7.80 0 0 0 42.50 0.01 0.20 0.20 0 0 0
January 16, 2026 7.30 7.55 7.55 0 0 0 42.75 0.01 0.18 0.18 0 0 0
January 16, 2026 7.05 7.35 7.35 0 0 0 43.00 0.01 0.18 0.18 0 0 0
January 16, 2026 6.80 7.10 7.10 0 0 0 43.25 0.01 0.18 0.18 0 0 0
January 16, 2026 6.55 6.85 6.85 0 0 0 43.50 0.01 0.18 0.18 0 110 0
January 16, 2026 6.30 6.60 6.60 0 0 0 43.75 0.01 0.19 0.19 0 25 0
January 16, 2026 6.05 6.35 6.35 0 0 0 44.00 0.01 0.19 0.19 0 0 0
January 16, 2026 5.80 6.10 6.10 0 0 0 44.25 0.01 0.19 0.19 0 0 0
January 16, 2026 5.55 5.85 5.85 0 0 0 44.50 0.01 0.20 0.20 0 0 0
January 16, 2026 5.30 5.60 5.60 0 0 0 44.75 0.02 0.20 0.20 0 0 0
January 16, 2026 5.05 5.35 5.35 0 0 0 45.00 0.02 0.21 0.21 0 0 0
January 16, 2026 4.80 5.10 5.10 0 0 0 45.25 0.02 0.21 0.21 0 0 0
January 16, 2026 4.60 4.85 4.85 0 0 0 45.50 0.02 0.22 0.22 0 0 0
January 16, 2026 4.35 4.60 4.60 0 0 0 45.75 0.03 0.23 0.23 0 25 0
January 16, 2026 4.10 4.35 4.35 0 0 0 46.00 0.04 0.23 0.23 0 0 0
January 16, 2026 3.85 4.10 4.10 0 0 0 46.25 0.05 0.25 0.25 0 0 0
January 16, 2026 3.60 3.90 3.90 0 0 0 46.50 0.06 0.26 0.26 0 0 0
January 16, 2026 3.35 3.65 3.65 0 0 0 46.75 0.07 0.27 0.27 0 0 0
January 16, 2026 3.10 3.40 3.40 0 0 0 47.00 0.09 0.28 0.28 0 0 0
January 16, 2026 2.90 3.15 3.15 0 0 0 47.25 0.10 0.30 0.30 0 0 0
January 16, 2026 2.65 2.95 2.95 0 0 0 47.50 0.02 0.32 0.32 0 0 0
January 16, 2026 2.35 2.70 2.70 0 0 0 47.75 0.02 0.35 0.35 0 0 0
January 16, 2026 2.05 2.45 2.45 0 0 0 48.00 0.02 0.37 0.37 0 0 0
January 16, 2026 1.85 2.25 2.25 0 0 0 48.25 0.02 0.41 0.41 0 0 0
January 16, 2026 1.65 2.00 2.00 0 0 0 48.50 0.02 0.44 0.44 0 0 0
January 16, 2026 1.40 1.80 1.80 0 0 0 48.75 0.02 0.50 0.50 0 0 0
January 16, 2026 1.20 1.60 1.60 0 0 0 49.00 0.11 0.55 0.55 0 0 0
January 16, 2026 1.00 1.40 1.40 0 0 0 49.25 0.20 0.60 0.60 0 0 0
January 16, 2026 0.80 1.20 1.20 0 0 0 49.50 0.21 0.70 0.70 0 0 0
January 16, 2026 0.65 1.00 1.00 0 35 0 49.75 0.31 0.75 0.75 0 0 0
January 16, 2026 0.41 0.85 0.85 0 0 0 50.00 0.41 0.85 0.85 0 0 0
January 16, 2026 0.30 0.70 0.70 0 0 0 50.25 0.55 1.00 1.00 0 0 0
January 16, 2026 0.20 0.60 0.60 0 0 0 50.50 0.70 1.10 1.10 0 0 0
January 16, 2026 0.10 0.46 0.46 0 0 0 50.75 0.85 1.25 1.25 0 0 0
January 16, 2026 0.01 0.36 0.36 0 0 0 51.00 1.05 1.40 1.40 0 0 0
January 16, 2026 0.01 0.27 0.27 0 0 0 51.25 1.25 1.60 1.60 0 0 0
February 20, 2026 6.60 6.90 6.90 0 0 0 43.50 0.06 0.29 0.29 0 0 0
February 20, 2026 6.35 6.65 6.65 0 0 0 43.75 0.06 0.29 0.29 0 0 0
February 20, 2026 6.10 6.40 6.40 0 0 0 44.00 0.07 0.30 0.30 0 0 0
February 20, 2026 5.85 6.15 6.15 0 0 0 44.25 0.08 0.31 0.31 0 0 0
February 20, 2026 5.60 5.90 5.90 0 0 0 44.50 0.09 0.32 0.32 0 0 0
February 20, 2026 5.35 5.65 5.65 0 0 0 44.75 0.10 0.33 0.33 0 0 0
February 20, 2026 5.15 5.45 5.45 0 0 0 45.00 0.11 0.34 0.34 0 0 0
February 20, 2026 4.90 5.20 5.20 0 0 0 45.25 0.12 0.35 0.35 0 0 0
February 20, 2026 4.65 4.95 4.95 0 0 0 45.50 0.13 0.36 0.36 0 0 0
February 20, 2026 4.40 4.70 4.70 0 0 0 45.75 0.15 0.38 0.38 0 100 0
February 20, 2026 4.20 4.50 4.50 0 0 0 46.00 0.16 0.39 0.39 0 0 0
February 20, 2026 3.95 4.25 4.25 0 0 0 46.25 0.18 0.39 0.39 0 0 0
February 20, 2026 3.70 4.00 4.00 0 0 0 46.50 0.02 0.43 0.43 0 0 0
February 20, 2026 3.25 3.80 3.80 0 0 0 46.75 0.02 0.45 0.45 0 0 0
February 20, 2026 3.05 3.60 3.60 0 15 0 47.00 0.02 0.46 0.46 0 0 0
February 20, 2026 2.85 3.35 3.35 0 0 0 47.25 0.11 0.49 0.49 0 0 0
February 20, 2026 2.55 3.10 3.10 0 2 0 47.50 0.11 0.50 0.50 0 0 0
February 20, 2026 2.35 2.90 2.90 0 0 0 47.75 0.11 0.55 0.55 0 0 0
February 20, 2026 2.15 2.60 2.60 0 10 0 48.00 0.11 0.55 0.55 0 0 0
February 20, 2026 2.05 2.45 2.45 0 0 0 48.25 0.21 0.60 0.60 0 0 0
February 20, 2026 1.80 2.25 2.25 0 0 0 48.50 0.21 0.65 0.65 0 0 0
February 20, 2026 1.60 2.05 2.05 0 0 0 48.75 0.31 0.70 0.70 0 0 0
February 20, 2026 1.40 1.85 1.85 0 0 0 49.00 0.31 0.75 0.75 0 10 0
February 20, 2026 1.20 1.65 1.65 0 0 0 49.25 0.41 0.85 0.85 0 0 0
February 20, 2026 1.10 1.50 1.50 0 0 0 49.50 0.50 0.95 0.95 0 0 0
February 20, 2026 0.90 1.30 1.30 0 0 0 49.75 0.60 1.00 1.00 0 0 0
February 20, 2026 0.75 1.15 1.15 0 0 0 50.00 0.65 1.10 1.10 0 0 0
February 20, 2026 0.60 1.00 1.00 0 0 0 50.25 0.80 1.20 1.20 0 0 0
February 20, 2026 0.50 0.90 0.90 0 0 0 50.50 0.95 1.35 1.35 0 0 0
February 20, 2026 0.40 0.75 0.75 0 0 0 50.75 1.05 1.50 1.50 0 0 0
February 20, 2026 0.30 0.65 0.65 0 0 0 51.00 1.20 1.65 1.65 0 0 0
February 20, 2026 0.20 0.50 0.50 0 0 0 51.25 1.35 1.75 1.75 0 0 0
March 20, 2026 19.95 20.30 20.30 0 0 0 30.00 0.01 0.17 0.17 0 0 0
March 20, 2026 18.00 18.30 18.30 0 0 0 32.00 0.01 0.19 0.19 0 0 0
March 20, 2026 16.00 16.35 16.35 0 0 0 34.00 0.01 0.22 0.22 0 0 0
March 20, 2026 14.05 14.35 14.35 0 0 0 36.00 0.01 0.23 0.23 0 0 0
March 20, 2026 12.05 12.35 12.35 0 0 0 38.00 0.01 0.24 0.24 0 30 0
March 20, 2026 10.05 10.35 10.35 0 5 0 40.00 0.01 0.27 0.27 0 0 0
March 20, 2026 8.10 8.45 8.45 0 0 0 42.00 0.06 0.30 0.30 0 1 0
March 20, 2026 6.20 6.50 6.50 0 0 0 44.00 0.12 0.36 0.36 0 12 0
March 20, 2026 4.15 4.65 4.65 0 1 0 46.00 0.11 0.48 0.48 0 10 0
March 20, 2026 3.95 4.40 4.40 0 0 0 46.25 0.11 0.50 0.50 0 0 0
March 20, 2026 3.65 4.20 4.20 0 0 0 46.50 0.11 0.50 0.50 0 0 0
March 20, 2026 3.45 3.95 3.95 0 0 0 46.75 0.11 0.55 0.55 0 0 0
March 20, 2026 3.25 3.75 3.75 0 0 0 47.00 0.21 0.60 0.60 0 0 0
March 20, 2026 3.00 3.50 3.50 0 0 0 47.25 0.21 0.60 0.60 0 0 0
March 20, 2026 2.85 3.30 3.30 0 0 0 47.50 0.21 0.65 0.65 0 0 0
March 20, 2026 2.55 3.10 3.10 0 20 0 47.75 0.31 0.70 0.70 0 0 0
March 20, 2026 2.35 2.90 2.90 0 51 0 48.00 0.31 0.75 0.75 0 0 0
March 20, 2026 2.15 2.65 2.65 0 0 0 48.25 0.31 0.75 0.75 0 40 0
March 20, 2026 2.10 2.50 2.50 0 0 0 48.50 0.41 0.85 0.85 0 0 0
March 20, 2026 1.90 2.30 2.30 0 0 0 48.75 0.41 0.85 0.85 0 0 0
March 20, 2026 1.70 2.10 2.10 0 0 0 49.00 0.55 0.95 0.95 0 0 0
March 20, 2026 1.50 1.95 1.95 0 0 0 49.25 0.60 1.05 1.05 0 0 0
March 20, 2026 1.30 1.75 1.75 0 0 0 49.50 0.65 1.05 1.05 0 0 0
March 20, 2026 1.20 1.60 1.60 0 0 0 49.75 0.75 1.15 1.15 0 0 0
March 20, 2026 1.00 1.45 1.45 0 0 0 50.00 0.85 1.25 1.25 0 60 0
March 20, 2026 0.90 1.30 1.30 0 0 0 50.25 0.95 1.40 1.40 0 0 0
March 20, 2026 0.70 1.15 1.15 0 0 0 50.50 1.05 1.50 1.50 0 0 0
March 20, 2026 0.60 1.00 1.00 0 0 0 50.75 1.20 1.70 1.70 0 0 0
March 20, 2026 0.50 0.90 0.90 0 0 0 51.00 1.35 1.80 1.80 0 0 0
March 20, 2026 0.40 0.75 0.75 0 0 0 51.25 1.50 1.95 1.95 0 0 0
March 20, 2026 0 0.12 0.12 0 0 0 55.00 4.90 5.25 5.25 0 0 0
March 20, 2026 0 0.12 0.12 0 0 0 60.00 9.90 10.25 10.25 0 0 0
April 17, 2026 3.70 4.25 4.25 0 0 0 46.50 0.21 0.65 0.65 0 0 0
April 17, 2026 3.50 4.05 4.05 0 0 0 46.75 0.21 0.65 0.65 0 0 0
April 17, 2026 3.25 3.80 3.80 0 0 0 47.00 0.31 0.70 0.70 0 0 0
April 17, 2026 3.05 3.60 3.60 0 0 0 47.25 0.31 0.75 0.75 0 0 0
April 17, 2026 2.85 3.40 3.40 0 0 0 47.50 0.31 0.75 0.75 0 0 0
April 17, 2026 2.65 3.15 3.15 0 0 0 47.75 0.41 0.85 0.85 0 0 0
April 17, 2026 2.45 2.95 2.95 0 0 0 48.00 0.41 0.85 0.85 0 0 0
April 17, 2026 2.25 2.80 2.80 0 0 0 48.25 0.55 0.95 0.95 0 0 0
April 17, 2026 2.10 2.60 2.60 0 0 0 48.50 0.55 1.00 1.00 0 0 0
April 17, 2026 2.00 2.40 2.40 0 0 0 48.75 0.65 1.05 1.05 0 0 0
April 17, 2026 1.80 2.20 2.20 0 0 0 49.00 0.75 1.15 1.15 0 0 0
April 17, 2026 1.60 2.05 2.05 0 0 0 49.25 0.75 1.20 1.20 0 0 0
April 17, 2026 1.40 1.90 1.90 0 0 0 49.50 0.85 1.30 1.30 0 0 0
April 17, 2026 1.25 1.70 1.70 0 0 0 49.75 0.95 1.40 1.40 0 0 0
April 17, 2026 1.10 1.55 1.55 0 0 0 50.00 1.05 1.50 1.50 0 0 0
April 17, 2026 0.95 1.40 1.40 0 0 0 50.25 1.15 1.60 1.60 0 0 0
April 17, 2026 0.80 1.25 1.25 0 0 0 50.50 1.25 1.70 1.70 0 0 0
April 17, 2026 0.70 1.15 1.15 0 0 0 50.75 1.45 1.90 1.90 0 0 0
April 17, 2026 0.55 1.00 1.00 0 0 0 51.00 1.55 2.00 2.00 0 0 0
April 17, 2026 0.41 0.85 0.85 0 0 0 51.25 1.65 2.10 2.10 0 0 0
May 15, 2026 3.40 3.95 3.95 0 0 0 47.00 0.41 0.85 0.85 0 0 0
May 15, 2026 3.15 3.75 3.75 0 0 0 47.25 0.41 0.85 0.85 0 0 0
May 15, 2026 2.95 3.55 3.55 0 0 0 47.50 0.55 0.95 0.95 0 0 0
May 15, 2026 2.75 3.35 3.35 0 0 0 47.75 0.55 0.95 0.95 0 0 0
May 15, 2026 2.55 3.15 3.15 0 0 0 48.00 0.65 1.05 1.05 0 0 0
May 15, 2026 2.35 2.95 2.95 0 0 0 48.25 0.65 1.10 1.10 0 0 0
May 15, 2026 2.15 2.75 2.75 0 0 0 48.50 0.75 1.15 1.15 0 0 0
May 15, 2026 2.10 2.60 2.60 0 0 0 48.75 0.75 1.20 1.20 0 0 0
May 15, 2026 1.90 2.40 2.40 0 0 0 49.00 0.85 1.30 1.30 0 0 0
May 15, 2026 1.75 2.20 2.20 0 0 0 49.25 0.95 1.40 1.40 0 0 0
May 15, 2026 1.60 2.05 2.05 0 0 0 49.50 0.95 1.40 1.40 0 0 0
May 15, 2026 1.45 1.90 1.90 0 0 0 49.75 1.05 1.50 1.50 0 0 0
May 15, 2026 1.30 1.75 1.75 0 0 0 50.00 1.15 1.60 1.60 0 0 0
May 15, 2026 1.15 1.60 1.60 0 0 0 50.25 1.25 1.70 1.70 0 0 0
May 15, 2026 1.00 1.45 1.45 0 0 0 50.50 1.35 1.80 1.80 0 0 0
May 15, 2026 0.85 1.30 1.30 0 0 0 50.75 1.55 2.00 2.00 0 0 0
May 15, 2026 0.70 1.20 1.20 0 0 0 51.00 1.65 2.10 2.10 0 0 0
May 15, 2026 0.60 1.05 1.05 0 0 0 51.25 1.75 2.20 2.20 0 0 0
June 19, 2026 14.00 14.45 14.45 0 1 0 36.00 0.01 0.33 0.33 0 0 0
June 19, 2026 12.00 12.45 12.45 0 0 0 38.00 0.03 0.36 0.36 0 0 0
June 19, 2026 10.10 10.50 10.50 0 1 0 40.00 0.08 0.42 0.42 0 0 0
June 19, 2026 8.20 8.55 8.55 0 0 0 42.00 0.16 0.49 0.49 0 0 0
June 19, 2026 6.30 6.70 6.70 0 0 0 44.00 0.28 0.65 0.65 0 10 0
June 19, 2026 4.40 4.95 4.95 0 0 0 46.00 0.31 0.75 0.75 0 10 0
June 19, 2026 2.80 3.30 3.30 0 25 0 48.00 0.75 1.20 1.20 0 30 0
June 19, 2026 1.50 2.00 2.00 0 0 0 50.00 1.50 1.80 1.80 0 10 0
June 19, 2026 0.01 0.25 0.25 0 0 0 55.00 4.90 5.35 5.35 0 0 0
June 19, 2026 0 0.14 0.14 0 7 0 60.00 9.90 10.30 10.30 0 0 0
June 19, 2026 0 0.14 0.14 0 0 0 65.00 14.85 15.25 15.25 0 0 0
September 18, 2026 10.15 10.65 10.65 0 10 0 40.00 0.23 0.55 0.55 0 2 0
September 18, 2026 8.30 8.80 8.80 0 0 0 42.00 0.36 0.65 0.65 0 10 0
September 18, 2026 6.25 7.00 7.00 0 0 0 44.00 0.41 0.85 0.85 0 0 0
September 18, 2026 4.70 5.30 5.30 0 28 0 46.00 0.65 1.10 1.10 0 30 0
September 18, 2026 3.20 3.80 3.80 0 14 0 48.00 1.05 1.50 1.50 0 10 0
September 18, 2026 1.90 2.40 2.40 0 1 0 50.00 1.65 2.10 2.10 0 0 0
September 18, 2026 0.10 0.48 0.48 0 0 0 55.00 4.80 5.50 5.50 0 0 0
September 18, 2026 0 0.17 0.17 0 4 0 60.00 9.80 10.30 10.30 0 0 0
September 18, 2026 0 0.17 0.17 0 0 0 65.00 14.80 15.30 15.30 0 0 0