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: May 11, 2025 at 12:04 a.m.   (Real-time)

  • Last price: 40.520
  • Net change: 0.175
  • Bid price: 40.400
  • Ask price: 40.610
  • 30-day historical volatility: 28.48%
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: 318
Volume: 1
Open interest: 1,212
Volume: 0
May 16, 2025 5.55 5.95 5.95 0 0 0 34.75 0 0.10 0.10 0 0 0
May 16, 2025 5.30 5.70 5.70 0 0 0 35.00 0 0.19 0.19 0 0 0
May 16, 2025 5.05 5.45 5.45 0 0 0 35.25 0 0.19 0.19 0 0 0
May 16, 2025 4.80 5.20 5.20 0 0 0 35.50 0 0.19 0.19 0 0 0
May 16, 2025 4.55 4.95 4.95 0 0 0 35.75 0 0.19 0.19 0 0 0
May 16, 2025 4.30 4.70 4.70 0 0 0 36.00 0 0.19 0.19 0 0 0
May 16, 2025 4.05 4.45 4.45 0 0 0 36.25 0 0.19 0.19 0 0 0
May 16, 2025 3.80 4.20 4.20 0 0 0 36.50 0 0.19 0.19 0 0 0
May 16, 2025 3.55 3.95 3.95 0 0 0 36.75 0 0.19 0.19 0 0 0
May 16, 2025 3.30 3.70 3.70 0 0 0 37.00 0 0.19 0.19 0 0 0
May 16, 2025 3.05 3.45 3.45 0 0 0 37.25 0 0.19 0.19 0 0 0
May 16, 2025 2.80 3.20 3.20 0 0 0 37.50 0 0.19 0.19 0 0 0
May 16, 2025 2.55 2.95 2.95 0 0 0 37.75 0 0.19 0.19 0 0 0
May 16, 2025 2.30 2.70 2.70 0 0 0 38.00 0 0.19 0.19 0 0 0
May 16, 2025 2.10 2.45 2.45 0 0 0 38.25 0 0.19 0.19 0 0 0
May 16, 2025 1.85 2.20 2.20 0 0 0 38.50 0 0.20 0.20 0 0 0
May 16, 2025 1.60 1.95 1.95 0 0 0 38.75 0 0.20 0.20 0 0 0
May 16, 2025 1.35 1.70 1.70 0 0 0 39.00 0 0.21 0.21 0 0 0
May 16, 2025 1.10 1.50 1.50 0 0 0 39.25 0.02 0.23 0.23 0 0 0
May 16, 2025 0.90 1.25 1.25 0 1 0 39.50 0.02 0.25 0.25 0 0 0
May 16, 2025 0.65 1.05 1.05 0 0 0 39.75 0.02 0.28 0.28 0 0 0
May 16, 2025 0.46 0.80 0.80 0 8 0 40.00 0.02 0.33 0.33 0 60 0
May 16, 2025 0.28 0.65 0.65 0 0 0 40.25 0.02 0.41 0.41 0 0 0
May 16, 2025 0.13 0.50 0.50 0 0 0 40.50 0.13 0.50 0.50 0 0 0
May 16, 2025 0.01 0.45 0.41 0 0 0 40.75 0.26 0.65 0.65 0 20 0
May 16, 2025 0.02 0.34 0.31 0 0 0 41.00 0.42 0.80 0.80 0 10 0
May 16, 2025 0.02 0.24 0.24 0 0 0 41.25 0.65 1.00 1.00 0 0 0
May 16, 2025 0 0.21 0.21 0 0 0 41.50 0.85 1.20 1.20 0 0 0
May 16, 2025 0 0.19 0.19 0 0 0 41.75 1.10 1.45 1.45 0 0 0
May 16, 2025 0 0.19 0.19 0 0 0 42.00 1.35 1.70 1.70 0 0 0
May 16, 2025 0 0.19 0.19 0 0 0 42.25 1.60 1.95 1.95 0 0 0
June 20, 2025 12.50 12.65 12.65 0 0 0 28.00 0 0.10 0.10 0 0 0
June 20, 2025 10.50 10.70 10.70 0 0 0 30.00 0.01 0.10 0.10 0 0 0
June 20, 2025 8.55 8.70 8.70 0 20 0 32.00 0.01 0.15 0.15 0 21 0
June 20, 2025 6.55 6.75 6.75 0 0 0 34.00 0.01 0.18 0.18 0 0 0
June 20, 2025 5.85 6.00 6.00 0 0 0 34.75 0.02 0.19 0.19 0 0 0
June 20, 2025 5.60 5.75 5.75 0 0 0 35.00 0.02 0.19 0.19 0 0 0
June 20, 2025 5.35 5.55 5.55 0 0 0 35.25 0.02 0.19 0.19 0 0 0
June 20, 2025 5.10 5.30 5.30 0 0 0 35.50 0.02 0.20 0.20 0 0 0
June 20, 2025 4.85 5.05 5.05 0 0 0 35.75 0.02 0.20 0.20 0 0 0
June 20, 2025 4.60 4.80 4.80 0 17 0 36.00 0.04 0.14 0.14 0 4 0
June 20, 2025 4.35 4.55 4.55 0 0 0 36.25 0.05 0.22 0.22 0 0 0
June 20, 2025 4.15 4.30 4.30 0 0 0 36.50 0.05 0.22 0.22 0 0 0
June 20, 2025 3.90 4.05 4.05 0 0 0 36.75 0.06 0.23 0.23 0 0 0
June 20, 2025 3.65 3.85 3.85 0 0 0 37.00 0.07 0.24 0.24 0 0 0
June 20, 2025 3.40 3.60 3.60 0 0 0 37.25 0.08 0.25 0.25 0 0 0
June 20, 2025 3.20 3.35 3.35 0 0 0 37.50 0.10 0.27 0.27 0 0 0
June 20, 2025 2.95 3.20 3.20 0 0 0 37.75 0.11 0.30 0.30 0 0 0
June 20, 2025 2.70 2.90 2.90 0 9 0 38.00 0.13 0.30 0.30 0 0 0
June 20, 2025 2.45 2.70 2.70 0 0 0 38.25 0.15 0.33 0.33 0 0 0
June 20, 2025 2.25 2.45 2.45 0 0 0 38.50 0.15 0.36 0.36 0 0 0
June 20, 2025 2.05 2.30 2.30 0 0 0 38.75 0.19 0.39 0.39 0 0 0
June 20, 2025 1.80 2.10 2.05 0 2 0 39.00 0.22 0.43 0.43 0 0 0
June 20, 2025 1.60 1.85 1.85 0 0 0 39.25 0.26 0.47 0.47 0 3 0
June 20, 2025 1.40 1.65 1.65 0 151 0 39.50 0.30 0.50 0.50 0 0 0
June 20, 2025 1.20 1.45 1.45 0 0 0 39.75 0.36 0.55 0.55 0 0 0
June 20, 2025 1.00 1.30 1.25 0 5 0 40.00 0.42 0.65 0.65 0 901 0
June 20, 2025 0.85 1.10 1.10 0 3 0 40.25 0.50 0.75 0.75 0 0 0
June 20, 2025 0.70 0.95 0.95 0 1 0 40.50 0.60 0.85 0.85 0 0 0
June 20, 2025 0.55 0.80 0.80 0 0 0 40.75 0.70 0.95 0.95 0 0 0
June 20, 2025 0.42 0.65 0.65 0 25 0 41.00 0.85 1.05 1.05 0 0 0
June 20, 2025 0.31 0.55 0.55 0 0 0 41.25 0.95 1.20 1.20 0 0 0
June 20, 2025 0.21 0.41 0.41 0 0 0 41.50 1.15 1.35 1.35 0 0 0
June 20, 2025 0.12 0.33 0.33 0 0 0 41.75 1.30 1.55 1.55 0 0 0
June 20, 2025 0.06 0.26 0.26 0 2 0 42.00 1.50 1.75 1.75 0 0 0
June 20, 2025 0.02 0.21 0.21 0 10 0 42.25 1.70 1.90 1.90 0 0 0
June 20, 2025 0 0.08 0.08 0 0 0 44.00 3.35 3.60 3.60 0 0 0
June 20, 2025 0 0.08 0.08 0 0 0 46.00 5.35 5.60 5.60 0 0 0
June 20, 2025 0 0.08 0.08 0 0 0 48.00 7.35 7.60 7.60 0 0 0
July 18, 2025 5.85 6.10 6.10 0 0 0 34.75 0.06 0.31 0.31 0 0 0
July 18, 2025 5.60 5.85 5.85 0 0 0 35.00 0.07 0.32 0.32 0 0 0
July 18, 2025 5.35 5.60 5.60 0 0 0 35.25 0.08 0.35 0.35 0 0 0
July 18, 2025 5.10 5.35 5.35 0 0 0 35.50 0.09 0.34 0.34 0 0 0
July 18, 2025 4.85 5.10 5.10 0 0 0 35.75 0.10 0.35 0.35 0 0 0
July 18, 2025 4.60 4.90 4.90 0 0 0 36.00 0.11 0.36 0.36 0 0 0
July 18, 2025 4.35 4.65 4.65 0 0 0 36.25 0.12 0.38 0.38 0 0 0
July 18, 2025 4.15 4.40 4.40 0 0 0 36.50 0.14 0.39 0.39 0 0 0
July 18, 2025 3.90 4.15 4.15 0 0 0 36.75 0.15 0.41 0.41 0 0 0
July 18, 2025 3.65 3.95 3.95 0 0 0 37.00 0.16 0.43 0.43 0 0 0
July 18, 2025 3.40 3.70 3.70 0 0 0 37.25 0.18 0.45 0.45 0 0 0
July 18, 2025 3.15 3.50 3.50 0 0 0 37.50 0.20 0.48 0.48 0 0 0
July 18, 2025 2.95 3.25 3.25 0 0 0 37.75 0.23 0.50 0.50 0 0 0
July 18, 2025 2.75 3.05 3.05 0 0 0 38.00 0.27 0.55 0.55 0 0 0
July 18, 2025 2.50 2.80 2.80 0 0 0 38.25 0.30 0.60 0.60 0 0 0
July 18, 2025 2.30 2.60 2.60 0 0 0 38.50 0.34 0.60 0.60 0 0 0
July 18, 2025 2.10 2.40 2.40 0 0 0 38.75 0.39 0.65 0.65 0 0 0
July 18, 2025 1.90 2.20 2.20 0 0 0 39.00 0.44 0.70 0.70 0 5 0
July 18, 2025 1.70 2.00 2.00 0 0 0 39.25 0.50 0.75 0.75 0 0 0
July 18, 2025 1.50 1.80 1.80 0 0 0 39.50 0.55 0.85 0.85 0 0 0
July 18, 2025 1.30 1.60 1.60 0 0 0 39.75 0.60 0.90 0.90 0 0 0
July 18, 2025 1.15 1.45 1.45 0 0 0 40.00 0.70 1.00 1.00 0 0 0
July 18, 2025 0.95 1.25 1.25 0 0 0 40.25 0.80 1.10 1.10 0 0 0
July 18, 2025 0.80 1.10 1.10 0 0 0 40.50 0.90 1.20 1.20 0 0 0
July 18, 2025 0.65 0.95 0.95 0 30 0 40.75 1.00 1.30 1.30 0 0 0
July 18, 2025 0.55 0.85 0.85 0 1 0 41.00 1.10 1.40 1.40 0 10 0
July 18, 2025 0.43 0.70 0.70 0 0 0 41.25 1.25 1.55 1.55 0 0 0
July 18, 2025 0.32 0.60 0.60 0 0 0 41.50 1.40 1.70 1.70 0 0 0
July 18, 2025 0.22 0.50 0.50 0 0 0 41.75 1.55 1.85 1.85 0 0 0
July 18, 2025 0.16 0.42 0.42 0 0 0 42.00 1.75 2.05 2.05 0 0 0
July 18, 2025 0.10 0.38 0.35 0 0 0 42.25 1.90 2.20 2.20 0 0 0
August 15, 2025 5.85 6.15 6.15 0 0 0 34.75 0.14 0.39 0.39 0 0 0
August 15, 2025 5.60 5.90 5.90 0 0 0 35.00 0.14 0.42 0.42 0 0 0
August 15, 2025 5.35 5.70 5.70 0 0 0 35.25 0.15 0.43 0.43 0 0 0
August 15, 2025 5.10 5.45 5.45 0 0 0 35.50 0.17 0.45 0.45 0 0 0
August 15, 2025 4.90 5.20 5.20 0 0 0 35.75 0.18 0.46 0.46 0 0 0
August 15, 2025 4.65 5.00 5.00 0 0 0 36.00 0.20 0.48 0.48 0 0 0
August 15, 2025 4.40 4.75 4.75 0 0 0 36.25 0.21 0.50 0.50 0 0 0
August 15, 2025 4.15 4.50 4.50 0 0 0 36.50 0.23 0.50 0.50 0 0 0
August 15, 2025 3.95 4.30 4.30 0 0 0 36.75 0.25 0.55 0.55 0 0 0
August 15, 2025 3.70 4.05 4.05 0 0 0 37.00 0.26 0.60 0.60 0 90 0
August 15, 2025 3.50 3.85 3.85 0 0 0 37.25 0.29 0.60 0.60 0 0 0
August 15, 2025 3.30 3.60 3.60 0 0 0 37.50 0.32 0.65 0.65 0 0 0
August 15, 2025 3.05 3.40 3.40 0 0 0 37.75 0.36 0.65 0.65 0 0 0
August 15, 2025 2.85 3.20 3.20 0 0 0 38.00 0.40 0.70 0.70 0 0 0
August 15, 2025 2.65 3.00 3.00 0 0 0 38.25 0.44 0.75 0.75 0 0 0
August 15, 2025 2.45 2.80 2.80 0 0 0 38.50 0.49 0.80 0.80 0 0 0
August 15, 2025 2.25 2.60 2.60 0 0 0 38.75 0.50 0.85 0.85 0 0 0
August 15, 2025 2.05 2.40 2.40 0 0 0 39.00 0.60 0.90 0.90 0 0 0
August 15, 2025 1.85 2.20 2.20 0 1 0 39.25 0.65 1.00 1.00 0 0 0
August 15, 2025 1.65 2.00 2.00 0 0 0 39.50 0.70 1.05 1.05 0 0 0
August 15, 2025 1.50 1.85 1.85 0 0 0 39.75 0.80 1.10 1.10 0 0 0
August 15, 2025 1.30 1.65 1.65 0 0 0 40.00 0.85 1.20 1.20 0 0 0
August 15, 2025 1.15 1.50 1.50 0 2 0 40.25 0.95 1.30 1.30 0 0 0
August 15, 2025 1.00 1.35 1.35 0 0 0 40.50 1.05 1.40 1.40 0 0 0
August 15, 2025 0.85 1.20 1.20 0 0 0 40.75 1.15 1.50 1.50 0 0 0
August 15, 2025 0.75 1.05 1.05 0 0 0 41.00 1.30 1.65 1.65 0 0 0
August 15, 2025 0.60 1.00 0.95 0 0 0 41.25 1.40 1.75 1.75 0 0 0
August 15, 2025 0.50 0.80 0.80 0 0 0 41.50 1.55 1.90 1.90 0 0 0
August 15, 2025 0.40 0.70 0.70 0 0 0 41.75 1.70 2.05 2.05 0 0 0
August 15, 2025 0.31 0.60 0.60 0 0 0 42.00 1.85 2.20 2.20 0 0 0
September 19, 2025 8.55 8.90 8.90 0 0 0 32.00 0.09 0.39 0.39 0 0 0
September 19, 2025 6.60 7.00 7.00 0 0 0 34.00 0.15 0.48 0.48 0 2 0
September 19, 2025 5.90 6.30 6.30 0 0 0 34.75 0.20 0.55 0.55 0 0 0
September 19, 2025 5.65 6.05 6.05 0 0 0 35.00 0.20 0.55 0.55 0 0 0
September 19, 2025 5.45 5.85 5.85 0 0 0 35.25 0.22 0.55 0.55 0 0 0
September 19, 2025 5.20 5.60 5.60 0 0 0 35.50 0.24 0.55 0.55 0 0 0
September 19, 2025 5.00 5.40 5.40 0 0 0 35.75 0.24 0.60 0.60 0 0 0
September 19, 2025 4.75 5.15 5.15 0 3 0 36.00 0.26 0.65 0.65 0 0 0
September 19, 2025 4.55 4.95 4.95 0 0 0 36.25 0.29 0.65 0.65 0 0 0
September 19, 2025 4.30 4.70 4.70 0 0 0 36.50 0.32 0.65 0.65 0 0 0
September 19, 2025 4.10 4.50 4.50 0 0 0 36.75 0.35 0.70 0.70 0 0 0
September 19, 2025 3.90 4.25 4.25 0 0 0 37.00 0.38 0.70 0.70 0 0 0
September 19, 2025 3.65 4.05 4.05 0 0 0 37.25 0.41 0.75 0.75 0 0 0
September 19, 2025 3.45 3.85 3.85 0 0 0 37.50 0.45 0.80 0.80 0 0 0
September 19, 2025 3.25 3.65 3.65 0 0 0 37.75 0.49 0.85 0.85 0 0 0
September 19, 2025 3.00 3.50 3.45 0 2 0 38.00 0.50 0.90 0.90 0 40 0
September 19, 2025 2.80 3.30 3.25 0 0 0 38.25 0.55 0.95 0.95 0 0 0
September 19, 2025 2.65 3.05 3.05 0 0 0 38.50 0.60 1.00 1.00 0 0 0
September 19, 2025 2.45 2.85 2.85 0 0 0 38.75 0.65 1.05 1.05 0 0 0
September 19, 2025 2.25 2.65 2.65 0 1 0 39.00 0.75 1.15 1.15 0 0 0
September 19, 2025 2.10 2.50 2.50 0 0 0 39.25 0.80 1.20 1.20 0 0 0
September 19, 2025 1.90 2.30 2.30 0 0 0 39.50 0.85 1.30 1.30 0 0 0
September 19, 2025 1.75 2.15 2.15 0 0 0 39.75 0.95 1.35 1.35 0 0 0
September 19, 2025 1.55 1.95 1.95 0 1 0 40.00 1.05 1.40 1.40 0 10 0
September 19, 2025 1.40 1.80 1.80 0 0 0 40.25 1.15 1.55 1.55 0 0 0
September 19, 2025 1.25 1.65 1.65 0 0 0 40.50 1.25 1.65 1.65 0 0 0
September 19, 2025 1.10 1.50 1.50 0 0 0 40.75 1.35 1.75 1.75 0 0 0
September 19, 2025 0.95 1.35 1.35 0 0 0 41.00 1.45 1.85 1.85 0 0 0
September 19, 2025 0.85 1.25 1.25 0 0 0 41.25 1.55 2.00 2.00 0 0 0
September 19, 2025 0.70 1.10 1.10 0 0 0 41.50 1.70 2.10 2.10 0 0 0
September 19, 2025 0.60 1.00 1.00 0 0 0 41.75 1.85 2.25 2.25 0 0 0
September 19, 2025 0.50 0.85 0.85 0 1 0 42.00 2.00 2.40 2.40 0 10 0
September 19, 2025 0.02 0.32 0.32 0 4 0 44.00 3.50 3.90 3.90 0 0 0
September 19, 2025 0 0.18 0.18 0 0 0 46.00 5.50 5.85 5.85 0 0 0
September 19, 2025 0 0.15 0.15 0 0 0 48.00 7.50 7.80 7.80 0 0 0
October 17, 2025 3.70 4.20 4.15 0 0 0 37.25 0.55 0.95 0.95 0 0 0
October 17, 2025 3.45 3.95 3.95 0 0 0 37.50 0.60 1.00 1.00 0 0 0
October 17, 2025 3.25 3.70 3.70 0 0 0 37.75 0.65 1.05 1.05 0 0 0
October 17, 2025 3.05 3.50 3.50 0 0 0 38.00 0.70 1.10 1.10 0 0 0
October 17, 2025 2.85 3.30 3.30 0 0 0 38.25 0.75 1.15 1.15 0 0 0
October 17, 2025 2.70 3.15 3.15 0 0 0 38.50 0.80 1.20 1.20 0 0 0
October 17, 2025 2.50 3.00 2.95 0 0 0 38.75 0.85 1.25 1.25 0 0 0
October 17, 2025 2.20 2.75 2.75 0 0 0 39.00 0.95 1.35 1.35 0 0 0
October 17, 2025 2.15 2.55 2.55 0 0 0 39.25 1.00 1.40 1.40 0 0 0
October 17, 2025 2.00 2.40 2.40 0 0 0 39.50 1.10 1.50 1.50 0 0 0
October 17, 2025 1.80 2.20 2.20 0 0 0 39.75 1.15 1.55 1.55 0 0 0
October 17, 2025 1.65 2.05 2.05 0 0 0 40.00 1.25 1.65 1.65 0 0 0
October 17, 2025 1.50 1.90 1.90 0 0 0 40.25 1.35 1.75 1.75 0 0 0
October 17, 2025 1.35 1.75 1.75 0 0 0 40.50 1.45 1.85 1.85 0 0 0
October 17, 2025 1.20 1.60 1.60 0 0 0 40.75 1.55 2.00 2.00 0 0 0
October 17, 2025 1.05 1.45 1.45 0 0 0 41.00 1.70 2.10 2.10 0 0 0
October 17, 2025 0.95 1.30 1.30 0 0 0 41.25 1.80 2.20 2.20 0 0 0
October 17, 2025 0.80 1.20 1.20 0 0 0 41.50 1.95 2.35 2.35 0 0 0
December 19, 2025 10.50 11.00 11.00 0 0 0 30.00 0.11 0.55 0.55 0 0 0
December 19, 2025 8.55 9.10 9.10 0 0 0 32.00 0.20 0.60 0.60 0 0 0
December 19, 2025 6.70 7.25 7.25 0 0 0 34.00 0.33 0.75 0.75 0 0 0
December 19, 2025 4.90 5.45 5.45 0 1 0 36.00 0.50 0.95 0.95 0 6 0
December 19, 2025 3.30 3.85 3.85 0 0 0 38.00 0.85 1.30 1.30 0 0 0
December 19, 2025 1.95 2.35 2.35 0 13 0 40.00 1.45 1.90 1.90 0 9 0
December 19, 2025 0.85 1.35 1.30 0 0 0 42.00 2.35 2.90 2.90 0 11 0
December 19, 2025 0.16 0.60 0.60 0 0 0 44.00 3.70 4.25 4.25 0 0 0
December 19, 2025 0.01 0.30 0.30 0 0 0 46.00 5.45 6.00 6.00 0 0 0
December 19, 2025 0 0.21 0.21 0 0 0 48.00 7.40 7.95 7.95 0 0 0
March 20, 2026 10.55 11.00 11.00 0 0 0 30.00 0.23 0.60 0.60 0 0 0
March 20, 2026 8.65 9.10 9.10 0 0 0 32.00 0.32 0.75 0.75 0 0 0
March 20, 2026 6.85 7.30 7.30 0 0 0 34.00 0.50 0.90 0.90 0 0 0
March 20, 2026 5.15 5.60 5.60 0 0 0 36.00 0.75 1.20 1.20 0 0 0
March 20, 2026 3.60 4.00 4.00 0 0 0 38.00 1.15 1.60 1.60 0 0 0
March 20, 2026 2.25 2.65 2.65 -0.40 4 1 40.00 1.80 2.20 2.20 0 0 0
March 20, 2026 1.15 1.60 1.60 0 0 0 42.00 2.70 3.15 3.15 0 0 0
March 20, 2026 0.44 0.85 0.85 0 0 0 44.00 4.00 4.40 4.40 0 0 0
March 20, 2026 0.03 0.41 0.41 0 0 0 46.00 5.60 6.00 6.00 0 0 0