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: July 6, 2025 at 7:05 p.m.   (Real-time)

  • Last price: 43.130
  • Net change: 0.020
  • Bid price: 43.100
  • Ask price: 43.210
  • 30-day historical volatility: 6.73%
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: 98
Volume: 2
Open interest: 269
Volume: 21
July 18, 2025 8.35 8.50 8.50 0 0 0 34.75 0 0.06 0.06 0 0 0
July 18, 2025 8.10 8.25 8.25 0 0 0 35.00 0 0.06 0.06 0 0 0
July 18, 2025 7.85 8.00 8.00 0 0 0 35.25 0 0.06 0.06 0 0 0
July 18, 2025 7.60 7.75 7.75 0 0 0 35.50 0 0.06 0.06 0 0 0
July 18, 2025 7.35 7.50 7.50 0 0 0 35.75 0 0.06 0.06 0 0 0
July 18, 2025 7.10 7.25 7.25 0 0 0 36.00 0 0.06 0.06 0 0 0
July 18, 2025 6.85 7.00 7.00 0 0 0 36.25 0 0.06 0.06 0 0 0
July 18, 2025 6.60 6.75 6.75 0 0 0 36.50 0 0.06 0.06 0 0 0
July 18, 2025 6.35 6.50 6.50 0 0 0 36.75 0 0.06 0.06 0 0 0
July 18, 2025 6.10 6.25 6.25 0 0 0 37.00 0 0.06 0.06 0 0 0
July 18, 2025 5.85 6.00 6.00 0 0 0 37.25 0 0.06 0.06 0 0 0
July 18, 2025 5.60 5.75 5.75 0 0 0 37.50 0 0.06 0.06 0 0 0
July 18, 2025 5.35 5.50 5.50 0 0 0 37.75 0 0.06 0.06 0 0 0
July 18, 2025 5.10 5.25 5.25 0 0 0 38.00 0 0.06 0.06 0 0 0
July 18, 2025 4.85 5.00 5.00 0 0 0 38.25 0 0.06 0.06 0 0 0
July 18, 2025 4.60 4.75 4.75 0 0 0 38.50 0 0.06 0.06 0 0 0
July 18, 2025 4.35 4.50 4.50 0 0 0 38.75 0 0.06 0.06 0 0 0
July 18, 2025 4.10 4.25 4.25 0 0 0 39.00 0 0.06 0.06 0 0 0
July 18, 2025 3.85 4.00 4.00 0 0 0 39.25 0 0.06 0.06 0 0 0
July 18, 2025 3.60 3.75 3.75 0 0 0 39.50 0 0.06 0.06 0 0 0
July 18, 2025 3.35 3.50 3.50 0 0 0 39.75 0 0.06 0.06 0 0 0
July 18, 2025 3.10 3.25 3.25 0 0 0 40.00 0 0.06 0.06 0 0 0
July 18, 2025 2.85 3.00 3.00 0 0 0 40.25 0 0.06 0.06 0 0 0
July 18, 2025 2.60 2.75 2.75 0 0 0 40.50 0 0.08 0.08 0 0 0
July 18, 2025 2.35 2.50 2.50 0 0 0 40.75 0 0.08 0.08 0 0 0
July 18, 2025 2.05 2.25 2.25 0 0 0 41.00 0 0.08 0.08 0 10 0
July 18, 2025 1.85 2.00 2.00 0 0 0 41.25 0 0.07 0.07 0 0 0
July 18, 2025 1.60 1.75 1.75 0 0 0 41.50 0 0.09 0.09 0 0 0
July 18, 2025 1.35 1.50 1.50 0 0 0 41.75 0.01 0.10 0.10 0 0 0
July 18, 2025 1.05 1.30 1.30 0 20 0 42.00 0.01 0.10 0.10 0 0 0
July 18, 2025 0.60 1.05 1.05 0 0 0 42.25 0.01 0.12 0.12 0 2 0
July 18, 2025 0.36 0.85 0.85 0 0 0 42.50 0.01 0.16 0.16 0 0 0
July 18, 2025 0.16 0.60 0.60 0 0 0 42.75 0.01 0.20 0.20 0 0 0
July 18, 2025 0.02 0.47 0.47 -0.40 0 2 43.00 0.01 0.27 0.27 0 0 0
July 18, 2025 0.01 0.32 0.32 0 0 0 43.25 0.02 0.37 0.37 0 0 0
July 18, 2025 0.01 0.19 0.19 0 0 0 43.50 0.05 0.55 0.55 0 8 0
July 18, 2025 0.01 0.13 0.13 0 0 0 43.75 0.24 0.75 0.75 0 0 0
July 18, 2025 0 0.08 0.08 0 0 0 44.00 0.75 0.95 0.95 0 0 0
August 15, 2025 8.40 8.60 8.60 0 0 0 34.75 0 0.10 0.10 0 0 0
August 15, 2025 8.15 8.35 8.35 0 0 0 35.00 0.01 0.10 0.10 0 0 0
August 15, 2025 7.90 8.10 8.10 0 0 0 35.25 0.01 0.09 0.09 0 0 0
August 15, 2025 7.65 7.85 7.85 0 0 0 35.50 0.01 0.09 0.09 0 0 0
August 15, 2025 7.40 7.60 7.60 0 0 0 35.75 0.01 0.11 0.11 0 0 0
August 15, 2025 7.15 7.35 7.35 0 0 0 36.00 0.01 0.10 0.10 0 0 0
August 15, 2025 6.90 7.10 7.10 0 0 0 36.25 0.01 0.10 0.10 0 0 0
August 15, 2025 6.65 6.85 6.85 0 0 0 36.50 0.01 0.12 0.12 0 0 0
August 15, 2025 6.40 6.60 6.60 0 0 0 36.75 0.01 0.12 0.12 0 0 0
August 15, 2025 6.15 6.35 6.35 0 0 0 37.00 0.01 0.11 0.11 0 20 0
August 15, 2025 5.90 6.10 6.10 0 0 0 37.25 0.01 0.11 0.11 0 0 0
August 15, 2025 5.65 5.85 5.85 0 0 0 37.50 0.01 0.13 0.13 0 0 0
August 15, 2025 5.40 5.60 5.60 0 0 0 37.75 0.01 0.13 0.13 0 0 0
August 15, 2025 5.15 5.35 5.35 0 0 0 38.00 0.01 0.12 0.12 0 0 0
August 15, 2025 4.90 5.15 5.15 0 0 0 38.25 0.01 0.12 0.12 0 0 0
August 15, 2025 4.65 4.90 4.90 0 0 0 38.50 0.01 0.14 0.14 0 0 0
August 15, 2025 4.40 4.65 4.65 0 0 0 38.75 0.01 0.14 0.14 0 0 0
August 15, 2025 4.20 4.40 4.40 0 0 0 39.00 0.01 0.13 0.13 0 0 0
August 15, 2025 3.95 4.15 4.15 0 0 0 39.25 0.01 0.15 0.15 0 0 0
August 15, 2025 3.70 3.90 3.90 0 0 0 39.50 0.01 0.14 0.14 0 0 0
August 15, 2025 3.45 3.65 3.65 0 0 0 39.75 0.01 0.16 0.16 0 0 0
August 15, 2025 3.20 3.40 3.40 0 0 0 40.00 0.01 0.15 0.15 0 1 0
August 15, 2025 2.95 3.15 3.15 0 2 0 40.25 0.01 0.16 0.16 0 0 0
August 15, 2025 2.70 2.95 2.95 0 0 0 40.50 0.02 0.17 0.17 0 0 0
August 15, 2025 2.50 2.70 2.70 0 0 0 40.75 0.04 0.18 0.18 0 0 0
August 15, 2025 2.25 2.45 2.45 0 0 0 41.00 0.05 0.21 0.21 0 0 0
August 15, 2025 1.90 2.20 2.20 0 0 0 41.25 0.01 0.23 0.23 0 0 0
August 15, 2025 1.65 2.00 2.00 0 0 0 41.50 0.01 0.25 0.25 0 0 0
August 15, 2025 1.45 1.75 1.75 0 0 0 41.75 0.01 0.26 0.26 0 0 0
August 15, 2025 1.20 1.55 1.55 0 0 0 42.00 0.01 0.29 0.29 0 0 0
August 15, 2025 1.00 1.35 1.35 0 0 0 42.25 0.01 0.34 0.34 0 0 0
August 15, 2025 0.75 1.15 1.15 0 0 0 42.50 0.02 0.38 0.38 0 0 0
August 15, 2025 0.50 0.95 0.95 0 0 0 42.75 0.07 0.46 0.46 0 0 0
August 15, 2025 0.37 0.75 0.75 0 0 0 43.00 0.14 0.50 0.50 0 4 0
August 15, 2025 0.21 0.60 0.60 0 0 0 43.25 0.23 0.60 0.60 0 0 0
August 15, 2025 0.10 0.48 0.48 0 0 0 43.50 0.44 0.70 0.70 0 12 0
August 15, 2025 0.02 0.34 0.34 0 0 0 43.75 0.50 0.85 0.85 0 0 0
August 15, 2025 0.01 0.26 0.26 0 0 0 44.00 0.65 1.05 1.05 0 0 0
September 19, 2025 11.20 11.45 11.45 0 0 0 32.00 0.01 0.14 0.14 0 0 0
September 19, 2025 9.20 9.45 9.45 0 0 0 34.00 0.01 0.16 0.16 0 2 0
September 19, 2025 8.45 8.75 8.75 0 0 0 34.75 0.01 0.16 0.16 0 0 0
September 19, 2025 8.20 8.50 8.50 0 0 0 35.00 0.01 0.16 0.16 0 0 0
September 19, 2025 7.95 8.25 8.25 0 0 0 35.25 0.01 0.17 0.17 0 0 0
September 19, 2025 7.70 8.00 8.00 0 0 0 35.50 0.01 0.17 0.17 0 0 0
September 19, 2025 7.45 7.75 7.75 0 0 0 35.75 0.01 0.17 0.17 0 0 0
September 19, 2025 7.20 7.50 7.50 0 3 0 36.00 0.01 0.17 0.17 0 0 0
September 19, 2025 7.00 7.25 7.25 0 0 0 36.25 0.01 0.17 0.17 0 0 0
September 19, 2025 6.75 7.00 7.00 0 0 0 36.50 0.01 0.17 0.17 0 0 0
September 19, 2025 6.50 6.75 6.75 0 0 0 36.75 0.01 0.17 0.17 0 0 0
September 19, 2025 6.25 6.50 6.50 0 0 0 37.00 0.01 0.18 0.18 0 0 0
September 19, 2025 6.00 6.25 6.25 0 0 0 37.25 0.01 0.18 0.18 0 0 0
September 19, 2025 5.75 6.00 6.00 0 0 0 37.50 0.01 0.18 0.18 0 0 0
September 19, 2025 5.50 5.80 5.80 0 0 0 37.75 0.01 0.19 0.19 0 0 0
September 19, 2025 5.25 5.55 5.55 0 2 0 38.00 0.01 0.19 0.19 0 40 0
September 19, 2025 5.00 5.30 5.30 0 0 0 38.25 0.01 0.20 0.20 0 0 0
September 19, 2025 4.75 5.05 5.05 0 0 0 38.50 0.01 0.20 0.20 0 0 0
September 19, 2025 4.55 4.80 4.80 0 0 0 38.75 0.01 0.21 0.21 0 0 0
September 19, 2025 4.30 4.55 4.55 0 0 0 39.00 0.01 0.22 0.22 0 0 0
September 19, 2025 4.05 4.30 4.30 0 0 0 39.25 0.02 0.23 0.23 0 0 0
September 19, 2025 3.80 4.10 4.10 0 0 0 39.50 0.03 0.23 0.23 0 0 0
September 19, 2025 3.55 3.85 3.85 0 0 0 39.75 0.04 0.25 0.25 0 0 0
September 19, 2025 3.35 3.60 3.60 0 1 0 40.00 0.05 0.26 0.26 0 11 0
September 19, 2025 3.10 3.40 3.40 0 0 0 40.25 0.07 0.27 0.27 0 0 0
September 19, 2025 2.80 3.15 3.15 0 0 0 40.50 0.03 0.29 0.29 0 0 0
September 19, 2025 2.40 2.90 2.90 0 0 0 40.75 0.02 0.31 0.31 0 0 0
September 19, 2025 2.20 2.70 2.70 0 0 0 41.00 0.02 0.33 0.33 0 0 0
September 19, 2025 1.95 2.45 2.45 0 0 0 41.25 0.02 0.36 0.36 0 0 0
September 19, 2025 1.75 2.25 2.25 0 0 0 41.50 0.02 0.39 0.39 0 0 0
September 19, 2025 1.55 2.00 2.00 0 0 0 41.75 0.02 0.43 0.43 0 0 0
September 19, 2025 1.30 1.80 1.80 0 1 0 42.00 0.02 0.47 0.47 0 10 0
September 19, 2025 1.10 1.60 1.60 0 0 0 42.25 0.02 0.50 0.50 0 0 0
September 19, 2025 0.95 1.40 1.40 0 0 0 42.50 0.05 0.55 0.55 0 0 0
September 19, 2025 0.75 1.20 1.20 0 0 0 42.75 0.12 0.60 0.60 0 0 0
September 19, 2025 0.55 1.05 1.05 0 0 0 43.00 0.20 0.70 0.70 0 0 0
September 19, 2025 0.38 0.90 0.90 0 0 0 43.25 0.29 0.80 0.80 0 0 0
September 19, 2025 0.23 0.75 0.75 0 0 0 43.50 0.39 0.90 0.90 0 0 0
September 19, 2025 0.10 0.60 0.60 0 0 0 43.75 0.55 1.05 1.05 0 0 0
September 19, 2025 0.02 0.50 0.50 0 4 0 44.00 0.65 1.20 1.20 0 0 0
September 19, 2025 0 0.09 0.09 0 0 0 46.00 2.75 2.95 2.95 0 0 0
September 19, 2025 0 0.09 0.09 0 0 0 48.00 4.75 4.95 4.95 0 0 0
October 17, 2025 6.00 6.30 6.30 0 0 0 37.25 0.02 0.24 0.24 0 0 0
October 17, 2025 5.75 6.05 6.05 0 0 0 37.50 0.02 0.24 0.24 0 0 0
October 17, 2025 5.50 5.80 5.80 0 0 0 37.75 0.03 0.25 0.25 0 0 0
October 17, 2025 5.25 5.55 5.55 0 0 0 38.00 0.03 0.26 0.26 0 0 0
October 17, 2025 5.00 5.30 5.30 0 0 0 38.25 0.04 0.26 0.26 0 0 0
October 17, 2025 4.70 5.05 5.05 0 0 0 38.50 0.05 0.27 0.27 0 0 0
October 17, 2025 4.55 4.85 4.85 0 0 0 38.75 0.06 0.28 0.28 0 0 0
October 17, 2025 4.30 4.60 4.60 0 0 0 39.00 0.06 0.29 0.29 0 0 0
October 17, 2025 4.05 4.35 4.35 0 0 0 39.25 0.07 0.31 0.31 0 0 0
October 17, 2025 3.80 4.10 4.10 0 0 0 39.50 0.09 0.32 0.32 0 0 0
October 17, 2025 3.55 3.90 3.90 0 0 0 39.75 0.12 0.34 0.34 0 0 0
October 17, 2025 3.35 3.65 3.65 0 0 0 40.00 0.02 0.36 0.36 0 0 0
October 17, 2025 3.10 3.40 3.40 0 0 0 40.25 0.02 0.38 0.38 0 0 0
October 17, 2025 2.75 3.20 3.20 0 0 0 40.50 0.02 0.40 0.40 0 0 0
October 17, 2025 2.50 2.95 2.95 0 0 0 40.75 0.02 0.43 0.43 0 0 0
October 17, 2025 2.25 2.75 2.75 0 0 0 41.00 0.05 0.47 0.47 0 0 0
October 17, 2025 2.05 2.50 2.50 0 0 0 41.25 0.09 0.50 0.50 0 0 0
October 17, 2025 1.85 2.30 2.30 0 0 0 41.50 0.13 0.55 0.55 0 0 0
October 17, 2025 1.65 2.05 2.05 0 0 0 41.75 0.18 0.60 0.60 0 0 0
October 17, 2025 1.40 1.85 1.85 0 0 0 42.00 0.23 0.65 0.65 0 0 0
October 17, 2025 1.20 1.65 1.65 0 0 0 42.25 0.29 0.70 0.70 0 0 0
October 17, 2025 1.05 1.45 1.45 0 0 0 42.50 0.35 0.75 0.75 0 0 0
October 17, 2025 0.85 1.30 1.30 0 0 0 42.75 0.43 0.85 0.85 0 0 0
October 17, 2025 0.70 1.10 1.10 0 0 0 43.00 0.55 0.95 0.95 0 0 0
October 17, 2025 0.50 0.95 0.95 0 0 0 43.25 0.65 1.05 1.05 0 0 0
October 17, 2025 0.39 0.85 0.85 0 0 0 43.50 0.75 1.15 1.15 0 0 0
October 17, 2025 0.26 0.70 0.70 0 0 0 43.75 0.85 1.30 1.30 0 0 0
October 17, 2025 0.14 0.55 0.55 0 0 0 44.00 1.00 1.45 1.45 0 0 0
November 21, 2025 3.50 3.85 3.85 0 0 0 40.00 0.25 0.55 0.55 0 0 0
November 21, 2025 3.25 3.60 3.60 0 0 0 40.25 0.28 0.60 0.60 0 0 0
November 21, 2025 3.05 3.40 3.40 0 0 0 40.50 0.31 0.65 0.65 0 0 0
November 21, 2025 2.80 3.20 3.20 0 0 0 40.75 0.35 0.65 0.65 0 0 0
November 21, 2025 2.60 3.00 3.00 0 0 0 41.00 0.39 0.70 0.70 0 0 0
November 21, 2025 2.40 2.75 2.75 0 0 0 41.25 0.43 0.75 0.75 0 0 0
November 21, 2025 2.20 2.55 2.55 0 0 0 41.50 0.48 0.80 0.80 0 0 0
November 21, 2025 2.00 2.35 2.35 0 0 0 41.75 0.50 0.85 0.85 0 0 0
November 21, 2025 1.80 2.15 2.15 0 0 0 42.00 0.55 0.90 0.90 0 110 0
November 21, 2025 1.60 2.00 2.00 0 0 0 42.25 0.65 0.95 0.95 0 0 0
November 21, 2025 1.45 1.80 1.80 0 0 0 42.50 0.70 1.05 1.05 0 0 0
November 21, 2025 1.25 1.60 1.60 0 0 0 42.75 0.80 1.10 1.10 0 0 0
November 21, 2025 1.10 1.45 1.45 0 0 0 43.00 0.85 1.20 1.20 0 0 0
November 21, 2025 0.95 1.25 1.25 0 0 0 43.25 0.95 1.30 1.30 0 0 0
November 21, 2025 0.80 1.10 1.10 0 0 0 43.50 1.10 1.45 1.45 0 0 0
November 21, 2025 0.65 1.00 1.00 0 0 0 43.75 1.20 1.55 1.55 0 0 0
November 21, 2025 0.55 0.85 0.85 0 0 0 44.00 1.35 1.70 1.70 0 0 0
December 19, 2025 13.15 13.55 13.55 0 0 0 30.00 0.02 0.26 0.26 0 0 0
December 19, 2025 11.20 11.60 11.60 0 0 0 32.00 0.02 0.28 0.28 0 0 0
December 19, 2025 9.15 9.65 9.65 0 0 0 34.00 0.04 0.33 0.33 0 0 0
December 19, 2025 7.30 7.70 7.70 0 1 0 36.00 0.09 0.38 0.38 0 6 0
December 19, 2025 5.30 5.80 5.80 0 0 0 38.00 0.18 0.47 0.47 0 0 0
December 19, 2025 3.45 4.00 4.00 0 13 0 40.00 0.13 0.65 0.65 0 9 0
December 19, 2025 2.40 2.95 2.95 0 0 0 41.25 0.33 0.85 0.85 0 0 0
December 19, 2025 2.15 2.75 2.75 0 0 0 41.50 0.39 0.90 0.90 0 0 0
December 19, 2025 1.95 2.55 2.55 0 0 0 41.75 0.44 1.00 1.00 0 0 0
December 19, 2025 1.80 2.35 2.35 0 0 0 42.00 0.70 1.05 1.05 0 23 0
December 19, 2025 1.60 2.20 2.20 0 0 0 42.25 0.60 1.10 1.10 0 0 0
December 19, 2025 1.40 2.00 2.00 0 0 0 42.50 0.65 1.20 1.20 0 0 0
December 19, 2025 1.25 1.85 1.85 0 0 0 42.75 0.75 1.25 1.25 0 0 0
December 19, 2025 1.10 1.65 1.65 0 0 0 43.00 0.85 1.35 1.35 0 0 0
December 19, 2025 0.95 1.50 1.50 0 0 0 43.25 0.95 1.45 1.45 0 0 0
December 19, 2025 0.80 1.35 1.35 0 0 0 43.50 1.05 1.55 1.55 0 0 0
December 19, 2025 0.65 1.20 1.20 0 0 0 43.75 1.15 1.70 1.70 0 0 0
December 19, 2025 0.55 1.10 1.10 0 0 0 44.00 1.25 1.85 1.85 0 1 0
December 19, 2025 0.01 0.34 0.34 0 0 0 46.00 2.65 3.20 3.20 -0.15 0 1
December 19, 2025 0 0.14 0.14 0 0 0 48.00 4.75 5.05 5.05 0 0 0
March 20, 2026 13.20 13.60 13.60 0 0 0 30.00 0.04 0.36 0.36 0 0 0
March 20, 2026 11.25 11.65 11.65 0 0 0 32.00 0.06 0.41 0.41 0 0 0
March 20, 2026 9.20 9.75 9.75 0 0 0 34.00 0.12 0.47 0.47 0 0 0
March 20, 2026 7.40 7.85 7.85 0 0 0 36.00 0.25 0.60 0.60 0 0 0
March 20, 2026 5.10 6.05 6.05 0 0 0 38.00 0.70 0.80 0.80 0 0 20
March 20, 2026 3.40 4.35 4.35 0 5 0 40.00 0.13 1.05 1.05 0 0 0
March 20, 2026 1.90 2.85 2.85 0 0 0 42.00 1.10 1.55 1.55 0 0 0
March 20, 2026 0.70 1.55 1.55 0 0 0 44.00 1.40 2.30 2.30 0 0 0
March 20, 2026 0.02 0.75 0.75 0 0 0 46.00 3.20 3.60 3.60 0 0 0
March 20, 2026 0.01 0.30 0.30 0 0 0 48.00 4.70 5.25 5.25 0 0 0
March 20, 2026 0 0.16 0.16 0 0 0 50.00 6.60 7.15 7.15 0 0 0
June 19, 2026 7.50 8.00 8.00 0 1 0 36.00 0.37 0.80 0.80 0 0 0
June 19, 2026 5.15 6.20 6.20 0 0 0 38.00 0.02 1.00 1.00 0 0 0
June 19, 2026 3.50 4.60 4.60 0 0 0 40.00 0.27 1.35 1.35 0 0 0
June 19, 2026 2.05 3.15 3.15 0 0 0 42.00 0.80 1.85 1.85 0 0 0
June 19, 2026 0.85 1.90 1.90 0 0 0 44.00 1.60 2.60 2.60 0 0 0
June 19, 2026 0.02 1.00 1.00 0 0 0 46.00 2.70 3.80 3.80 0 0 0
June 19, 2026 0.02 0.50 0.50 0 45 0 48.00 4.25 5.30 5.30 0 0 0
June 19, 2026 0.01 0.26 0.26 0 0 0 50.00 6.60 7.15 7.15 0 0 0