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  (127.33 USD/CAD)

Last update: November 29, 2021 at 6:31 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 33.650
  • Ask price: 34.000
  • 30-day historical volatility: 11.04%
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: 278
Volume: 0
Open interest: 18,236
Volume: 0
December 17, 2021 0 0 9.25 0 0 0 25.00 0 0 0.05 0 2 0
December 17, 2021 0 0 8.25 0 0 0 26.00 0 0 0.08 0 10,000 0
December 17, 2021 0 0 6.30 0 0 0 28.00 0 1.00 0.08 0 13 0
December 17, 2021 0 0 5.30 0 0 0 29.00 0 0 0.08 0 9 0
December 17, 2021 0 0 4.30 0 30 0 30.00 0 0 0.08 0 120 0
December 17, 2021 0 0 3.55 0 0 0 30.75 0 0 0.08 0 0 0
December 17, 2021 0 0 3.30 0 0 0 31.00 0 0 0.08 0 3 0
December 17, 2021 0 0 3.05 0 0 0 31.25 0 0 0.09 0 0 0
December 17, 2021 0 0 2.85 0 0 0 31.50 0 0 0.09 0 0 0
December 17, 2021 0 0 2.60 0 0 0 31.75 0 0 0.09 0 0 0
December 17, 2021 0.65 0 2.35 0 52 0 32.00 0 0 0.09 0 6 0
December 17, 2021 0 0 2.10 0 0 0 32.25 0 0 0.10 0 0 0
December 17, 2021 0 0 1.85 0 0 0 32.50 0 0 0.10 0 0 0
December 17, 2021 0 0 1.60 0 0 0 32.75 0 0 0.15 0 0 0
December 17, 2021 0 0 1.35 0 7 0 33.00 0 0 0.15 0 0 0
December 17, 2021 0 0 1.10 0 0 0 33.25 0 0 0.15 0 0 0
December 17, 2021 0 0 0.90 0 0 0 33.50 0 0 0.20 0 8 0
December 17, 2021 0 0 0.65 0 9 0 33.75 0 0 0.25 0 0 0
December 17, 2021 0 0 0.01 0 45 0 34.00 0 0 0.35 0 0 0
December 17, 2021 0 0 0.35 0 0 0 34.25 0 0 0.45 0 5 0
December 17, 2021 0 0 0.25 0 0 0 34.50 0 0 0.65 0 0 0
December 17, 2021 0 0 0.15 0 0 0 34.75 0 0 0.80 0 0 0
December 17, 2021 0 0 0.10 0 0 0 35.00 0 0 1.00 0 0 0
December 17, 2021 0 0 0.08 0 0 0 35.25 0 0 1.25 0 0 0
December 17, 2021 0 0 0.07 0 0 0 35.50 0 0 1.50 0 0 0
December 17, 2021 0 0 0.07 0 0 0 35.75 0 0 1.75 0 0 0
December 17, 2021 0 0.75 0.07 0 0 0 36.00 0 0 2.00 0 30 0
December 17, 2021 0 0 0.07 0 0 0 38.00 0 0 4.00 0 0 0
December 17, 2021 0 0 0.07 0 0 0 40.00 0 0 6.00 0 0 0
January 21, 2022 0 0 3.55 0 0 0 30.75 0 0 0.10 0 0 0
January 21, 2022 0 0 3.30 0 0 0 31.00 0 1.00 0.15 0 0 0
January 21, 2022 0 0 3.10 0 0 0 31.25 0 0 0.15 0 0 0
January 21, 2022 0 0 2.85 0 0 0 31.50 0 0 0.20 0 0 0
January 21, 2022 0 0 2.60 0 0 0 31.75 0 0 0.20 0 0 0
January 21, 2022 0 0 2.35 0 0 0 32.00 0 0 0.25 0 0 0
January 21, 2022 0 0 2.15 0 0 0 32.25 0 0 0.25 0 0 0
January 21, 2022 0 0 1.90 0 0 0 32.50 0 0 0.30 0 0 0
January 21, 2022 0 0 1.70 0 20 0 32.75 0 0 0.35 0 0 0
January 21, 2022 0 0 1.45 0 0 0 33.00 0 0 0.40 0 15 0
January 21, 2022 0 0 1.25 0 0 0 33.25 0 0 0.50 0 0 0
January 21, 2022 0 0 1.05 0 10 0 33.50 0 0 0.55 0 2 0
January 21, 2022 0 0 0.65 0 30 0 33.75 0 0 0.65 0 0 0
January 21, 2022 0 0 0.70 0 0 0 34.00 0 0 0.75 0 0 0
January 21, 2022 0 0 0.55 0 2 0 34.25 0 0 0.85 0 0 0
January 21, 2022 0 1.00 0.40 0 3 0 34.50 0 0 1.00 0 0 0
January 21, 2022 0 0 0.30 0 0 0 34.75 0 0 1.15 0 0 0
January 21, 2022 0 0.75 0.25 0 0 0 35.00 0 0 1.35 0 15 0
January 21, 2022 0 0 0.20 0 0 0 35.25 0 0 1.55 0 0 0
January 21, 2022 0 0 0.15 0 0 0 35.50 0 0 1.75 0 0 0
January 21, 2022 0 0 0.10 0 0 0 35.75 0 0 2.00 0 0 0
February 18, 2022 0 0 3.60 0 0 0 30.75 0 0 0.25 0 0 0
February 18, 2022 0 0 3.35 0 0 0 31.00 0 0 0.25 0 0 0
February 18, 2022 0 0 3.15 0 0 0 31.25 0 0 0.25 0 0 0
February 18, 2022 0 0 2.90 0 0 0 31.50 0 0 0.30 0 0 0
February 18, 2022 0 0 2.65 0 0 0 31.75 0 0 0.35 0 0 0
February 18, 2022 0 0 2.45 0 0 0 32.00 0 0 0.35 0 0 0
February 18, 2022 0 0 2.20 0 0 0 32.25 0 0 0.40 0 0 0
February 18, 2022 0 0 2.00 0 0 0 32.50 0 0 0.45 0 0 0
February 18, 2022 0 0 1.80 0 0 0 32.75 0 0 0.55 0 0 0
February 18, 2022 0 0 1.60 0 0 0 33.00 0 0 0.60 0 0 0
February 18, 2022 0 0 1.40 0 0 0 33.25 0 0 0.65 0 0 0
February 18, 2022 0 0 1.25 0 0 0 33.50 0 0 0.75 0 0 0
February 18, 2022 0 0 1.05 0 0 0 33.75 0 0 0.85 0 0 0
February 18, 2022 0 0 0.85 0 0 0 34.00 0 5.00 0.80 0 1 0
February 18, 2022 0 0 0.70 0 0 0 34.25 0 0 1.05 0 0 0
February 18, 2022 0 0 0.60 0 0 0 34.50 0 0 1.15 0 0 0
February 18, 2022 0 0 0.45 0 0 0 34.75 0 0 1.30 0 0 0
February 18, 2022 0 0 0.35 0 0 0 35.00 0 0 1.45 0 0 0
February 18, 2022 0 0 0.25 0 0 0 35.25 0 0 1.65 0 0 0
February 18, 2022 0 0 0.20 0 0 0 35.50 0 0 1.80 0 0 0
February 18, 2022 0 0 0.15 0 0 0 35.75 0 0 2.05 0 0 0
March 18, 2022 0 0 9.35 0 0 0 25.00 0 0 0.15 0 5,000 0
March 18, 2022 0 0 8.35 0 0 0 26.00 0 0 0.15 0 0 0
March 18, 2022 0 0 6.45 0 0 0 28.00 0 0 0.25 0 0 0
March 18, 2022 0 0 5.35 0 1 0 29.00 0 0 0.20 0 0 0
March 18, 2022 0 0 4.35 0 0 0 30.00 0 0 0.25 0 0 0
March 18, 2022 0 0 3.65 0 0 0 30.75 0 0 0.30 0 0 0
March 18, 2022 0 0 3.40 0 0 0 31.00 0 0 0.35 0 0 0
March 18, 2022 0 0 3.20 0 0 0 31.25 0 0 0.35 0 0 0
March 18, 2022 0 0 2.95 0 0 0 31.50 0 0 0.40 0 0 0
March 18, 2022 0 0 2.75 0 0 0 31.75 0 0 0.45 0 0 0
March 18, 2022 0 0 2.50 0 6 0 32.00 0 0 0.50 0 6 0
March 18, 2022 0 0 2.30 0 0 0 32.25 0 0 0.55 0 0 0
March 18, 2022 0 0 2.10 0 0 0 32.50 0 0 0.60 0 0 0
March 18, 2022 0 0 1.90 0 0 0 32.75 0 0 0.70 0 0 0
March 18, 2022 0 0 1.75 0 0 0 33.00 0 0 0.75 0 0 0
March 18, 2022 0 0 1.55 0 0 0 33.25 0 0 0.85 0 0 0
March 18, 2022 0 0 1.40 0 0 0 33.50 0 0 0.90 0 0 0
March 18, 2022 0 0 1.20 0 0 0 33.75 0 0 1.00 0 0 0
March 18, 2022 0 0 1.05 0 35 0 34.00 0 0 1.10 0 0 0
March 18, 2022 0 0 0.90 0 0 0 34.25 0 0 1.20 0 0 0
March 18, 2022 0 0 0.75 0 0 0 34.50 0 0 1.35 0 0 0
March 18, 2022 0 0 0.60 0 0 0 34.75 0 0 1.45 0 0 0
March 18, 2022 0 0 0.50 0 0 0 35.00 0 0 1.60 0 0 0
March 18, 2022 0 0 0.40 0 0 0 35.25 0 0 1.75 0 0 0
March 18, 2022 0 0 0.30 0 0 0 35.50 0 0 1.90 0 0 0
March 18, 2022 0 0 0.20 0 0 0 35.75 0 0 2.10 0 0 0
March 18, 2022 0 0 0.20 0 0 0 36.00 0 0 2.30 0 0 0
March 18, 2022 0 0 0.20 0 0 0 38.00 0 0 4.25 0 0 0
March 18, 2022 0 0 0.10 0 0 0 40.00 0 0 6.25 0 0 0
April 14, 2022 0 0 3.00 0 0 0 31.50 0 0 0.55 0 0 0
April 14, 2022 0 0 2.75 0 0 0 31.75 0 0 0.60 0 0 0
April 14, 2022 0 0 2.55 0 0 0 32.00 0 0 0.65 0 0 0
April 14, 2022 0 0 2.40 0 0 0 32.25 0 0 0.75 0 0 0
April 14, 2022 0 0 2.20 0 0 0 32.50 0 0 0.80 0 0 0
April 14, 2022 0 0 2.00 0 0 0 32.75 0 0 0.90 0 0 0
April 14, 2022 0 0 1.80 0 0 0 33.00 0 0 0.95 0 0 0
April 14, 2022 0 0 1.60 0 0 0 33.25 0 0 1.05 0 0 0
April 14, 2022 0 0 1.45 0 0 0 33.50 0 0 1.15 0 0 0
April 14, 2022 0 0 1.30 0 0 0 33.75 0 0 1.25 0 0 0
April 14, 2022 0 0 1.10 0 0 0 34.00 0 0 1.35 0 0 0
April 14, 2022 0 0 1.00 0 0 0 34.25 0 0 1.45 0 0 0
April 14, 2022 0 0 0.80 0 0 0 34.50 0 0 1.60 0 0 0
April 14, 2022 0 0 0.70 0 0 0 34.75 0 0 1.70 0 0 0
April 14, 2022 0 0 0.55 0 0 0 35.00 0 0 1.85 0 0 0
April 14, 2022 0 0 0.45 0 0 0 35.25 0 0 2.00 0 0 0
April 14, 2022 0 0 0.35 0 0 0 35.50 0 0 2.20 0 0 0
April 14, 2022 0 0 0.30 0 0 0 35.75 0 0 2.40 0 0 0
May 20, 2022 0 0 0 0 0 0 32.75 0 0 0 0 0 0
May 20, 2022 0 0 0 0 0 0 33.00 0 0 0 0 0 0
May 20, 2022 0 0 1.70 0 0 0 33.25 0 0 1.25 0 0 0
May 20, 2022 0 0 1.60 0 0 0 33.50 0 0 1.20 0 0 0
May 20, 2022 0 0 1.40 0 0 0 33.75 0 0 1.30 0 0 0
May 20, 2022 0 0 1.25 0 0 0 34.00 0 0 1.40 0 0 0
May 20, 2022 0 0 1.10 0 0 0 34.25 0 0 1.65 0 0 0
May 20, 2022 0 0 1.00 0 0 0 34.50 0 0 1.65 0 0 0
May 20, 2022 0 0 0.85 0 0 0 34.75 0 0 1.90 0 0 0
May 20, 2022 0 0 0.70 0 0 0 35.00 0 0 1.90 0 0 0
May 20, 2022 0 0 0.60 0 0 0 35.25 0 0 2.05 0 0 0
May 20, 2022 0 0 0.50 0 0 0 35.50 0 0 2.30 0 0 0
June 17, 2022 0 0 9.40 0 0 0 25.00 0 0 0.25 0 0 0
June 17, 2022 0 0 8.90 0 21 0 25.50 0 0 0.15 0 3,000 0
June 17, 2022 0 0 8.40 0 0 0 26.00 0 0 0.25 0 0 0
June 17, 2022 0 0 6.40 0 0 0 28.00 0 0 0.35 0 0 0
June 17, 2022 0 0 4.45 0 0 0 30.00 0 0 0.50 0 0 0
June 17, 2022 0 0 2.75 0 0 0 32.00 0 0 0.95 0 0 0
June 17, 2022 0 0 1.40 0 0 0 34.00 0 0 1.55 0 0 0
June 17, 2022 0 0 0.45 0 0 0 36.00 0 0 2.80 0 0 0
June 17, 2022 0 0 0.15 0 0 0 38.00 0 0 4.50 0 0 0
June 17, 2022 0 0 0.15 0 0 0 40.00 0 0 6.50 0 0 0
September 16, 2022 0 0 8.40 0 0 0 26.00 0 0 0.40 0 0 0
September 16, 2022 0 0 6.45 0 0 0 28.00 0 0 0.55 0 0 0
September 16, 2022 3.50 0 4.55 0 4 0 30.00 0 0 0.85 0 0 0
September 16, 2022 0 0 2.95 0 2 0 32.00 0 0 1.25 0 0 0
September 16, 2022 0 0 1.70 0 1 0 34.00 0 0 2.05 0 1 0
September 16, 2022 0 0 0.70 0 0 0 36.00 0 0 3.25 0 0 0
September 16, 2022 0 0 0.25 0 0 0 38.00 0 0 4.80 0 0 0
September 16, 2022 0 0 0.20 0 0 0 40.00 0 0 6.70 0 0 0