Interest rate derivative trading will cease at 1:30 p.m. today, June 30, 2025. Furthermore, the Exchange's markets will be closed on July 1, 2025.

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: June 30, 2025 at 9:44 a.m.   (Real-time)

  • Last price: 42.540
  • Net change: 0.020
  • Bid price: 42.520
  • Ask price: 42.540
  • 30-day historical volatility: 6.95%
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: 83
Volume: 0
Open interest: 257
Volume: 0
July 18, 2025 7.75 7.90 7.85 0 0 0 34.75 0 0.07 0.07 0 0 0
July 18, 2025 7.50 7.65 7.60 0 0 0 35.00 0 0.07 0.07 0 0 0
July 18, 2025 7.25 7.40 7.35 0 0 0 35.25 0 0.07 0.07 0 0 0
July 18, 2025 7.00 7.15 7.10 0 0 0 35.50 0 0.07 0.07 0 0 0
July 18, 2025 6.75 6.90 6.85 0 0 0 35.75 0 0.07 0.07 0 0 0
July 18, 2025 6.50 6.65 6.60 0 0 0 36.00 0 0.07 0.07 0 0 0
July 18, 2025 6.25 6.40 6.35 0 0 0 36.25 0 0.07 0.07 0 0 0
July 18, 2025 6.00 6.15 6.10 0 0 0 36.50 0 0.07 0.07 0 0 0
July 18, 2025 5.75 5.90 5.85 0 0 0 36.75 0 0.07 0.07 0 0 0
July 18, 2025 5.50 5.65 5.60 0 0 0 37.00 0 0.07 0.07 0 0 0
July 18, 2025 5.25 5.40 5.35 0 0 0 37.25 0 0.07 0.07 0 0 0
July 18, 2025 5.00 5.15 5.10 0 0 0 37.50 0 0.07 0.07 0 0 0
July 18, 2025 4.75 4.90 4.85 0 0 0 37.75 0 0.07 0.07 0 0 0
July 18, 2025 4.50 4.65 4.60 0 0 0 38.00 0 0.07 0.07 0 0 0
July 18, 2025 4.25 4.40 4.35 0 0 0 38.25 0 0.07 0.07 0 0 0
July 18, 2025 4.00 4.15 4.10 0 0 0 38.50 0 0.07 0.07 0 0 0
July 18, 2025 3.75 3.90 3.85 0 0 0 38.75 0 0.06 0.06 0 0 0
July 18, 2025 3.50 3.65 3.60 0 0 0 39.00 0 0.06 0.06 0 0 0
July 18, 2025 3.25 3.40 3.35 0 0 0 39.25 0 0.06 0.06 0 0 0
July 18, 2025 3.00 3.15 3.10 0 0 0 39.50 0 0.08 0.08 0 0 0
July 18, 2025 2.75 2.90 2.85 0 0 0 39.75 0 0.08 0.08 0 0 0
July 18, 2025 2.50 2.65 2.60 0 0 0 40.00 0 0.07 0.07 0 0 0
July 18, 2025 2.25 2.40 2.35 0 0 0 40.25 0 0.09 0.09 0 0 0
July 18, 2025 2.00 2.15 2.20 0 0 0 40.50 0 0.08 0.08 0 0 0
July 18, 2025 1.80 1.95 1.90 0 0 0 40.75 0.01 0.10 0.09 0 0 0
July 18, 2025 1.55 1.70 1.65 0 0 0 41.00 0.01 0.11 0.12 0 10 0
July 18, 2025 1.30 1.45 1.40 0 0 0 41.25 0.01 0.13 0.12 0 0 0
July 18, 2025 0.85 1.20 1.15 0 0 0 41.50 0.01 0.15 0.16 0 0 0
July 18, 2025 0.65 1.00 0.90 0 0 0 41.75 0.01 0.18 0.20 0 0 0
July 18, 2025 0.40 0.80 0.75 0 5 0 42.00 0.01 0.23 0.25 0 0 0
July 18, 2025 0.25 0.60 0.55 0 0 0 42.25 0.01 0.29 0.31 0 2 0
July 18, 2025 0.07 0.46 0.42 0 0 0 42.50 0.03 0.36 0.41 0 0 0
July 18, 2025 0.01 0.32 0.27 0 0 0 42.75 0.05 0.49 0.55 0 0 0
July 18, 2025 0.01 0.21 0.19 0 0 0 43.00 0.21 0.60 0.65 0 0 0
July 18, 2025 0.01 0.14 0.11 0 0 0 43.25 0.39 0.80 0.85 0 0 0
July 18, 2025 0.01 0.08 0.09 0 0 0 43.50 0.90 1.05 1.10 0 8 0
July 18, 2025 0 0.06 0.07 0 0 0 43.75 1.15 1.30 1.35 0 0 0
July 18, 2025 0 0.07 0.07 0 0 0 44.00 1.40 1.55 1.60 0 0 0
August 15, 2025 7.80 8.00 7.90 0 0 0 34.75 0.01 0.11 0.10 0 0 0
August 15, 2025 7.55 7.75 7.65 0 0 0 35.00 0.01 0.10 0.12 0 0 0
August 15, 2025 7.30 7.50 7.45 0 0 0 35.25 0.01 0.12 0.11 0 0 0
August 15, 2025 7.05 7.25 7.20 0 0 0 35.50 0.01 0.12 0.11 0 0 0
August 15, 2025 6.80 7.00 6.95 0 0 0 35.75 0.01 0.11 0.13 0 0 0
August 15, 2025 6.55 6.75 6.70 0 0 0 36.00 0.01 0.11 0.13 0 0 0
August 15, 2025 6.30 6.50 6.45 0 0 0 36.25 0.01 0.13 0.12 0 0 0
August 15, 2025 6.10 6.25 6.20 0 0 0 36.50 0.01 0.12 0.12 0 0 0
August 15, 2025 5.85 6.00 5.95 0 0 0 36.75 0.01 0.12 0.14 0 0 0
August 15, 2025 5.60 5.80 5.70 0 0 0 37.00 0.01 0.14 0.13 0 20 0
August 15, 2025 5.35 5.55 5.45 0 0 0 37.25 0.01 0.14 0.13 0 0 0
August 15, 2025 5.10 5.30 5.20 0 0 0 37.50 0.01 0.13 0.15 0 0 0
August 15, 2025 4.85 5.05 4.95 0 0 0 37.75 0.01 0.15 0.14 0 0 0
August 15, 2025 4.60 4.80 4.70 0 0 0 38.00 0.01 0.15 0.14 0 0 0
August 15, 2025 4.35 4.55 4.50 0 0 0 38.25 0.01 0.14 0.16 0 0 0
August 15, 2025 4.10 4.30 4.25 0 0 0 38.50 0.01 0.16 0.15 0 0 0
August 15, 2025 3.85 4.05 4.00 0 0 0 38.75 0.01 0.15 0.17 0 0 0
August 15, 2025 3.60 3.80 3.75 0 0 0 39.00 0.01 0.17 0.18 0 0 0
August 15, 2025 3.40 3.55 3.50 0 0 0 39.25 0.02 0.18 0.17 0 0 0
August 15, 2025 3.15 3.35 3.25 0 0 0 39.50 0.03 0.19 0.18 0 0 0
August 15, 2025 2.90 3.10 3.05 0 0 0 39.75 0.04 0.20 0.19 0 0 0
August 15, 2025 2.65 2.85 2.80 0 0 0 40.00 0.05 0.21 0.22 0 1 0
August 15, 2025 2.45 2.60 2.55 0 2 0 40.25 0.07 0.21 0.22 0 0 0
August 15, 2025 2.05 2.40 2.30 0 0 0 40.50 0.01 0.23 0.24 0 0 0
August 15, 2025 1.80 2.15 2.10 0 0 0 40.75 0.02 0.25 0.28 0 0 0
August 15, 2025 1.60 1.95 1.90 0 0 0 41.00 0.02 0.28 0.29 0 0 0
August 15, 2025 1.35 1.70 1.70 0 0 0 41.25 0.03 0.31 0.34 0 0 0
August 15, 2025 1.15 1.50 1.45 0 0 0 41.50 0.03 0.35 0.38 0 0 0
August 15, 2025 0.95 1.30 1.25 0 0 0 41.75 0.05 0.41 0.43 0 0 0
August 15, 2025 0.70 1.10 1.10 0 0 0 42.00 0.08 0.45 0.49 0 0 0
August 15, 2025 0.55 0.95 0.90 0 0 0 42.25 0.14 0.50 0.55 0 0 0
August 15, 2025 0.38 0.75 0.70 0 0 0 42.50 0.23 0.60 0.65 0 0 0
August 15, 2025 0.22 0.60 0.55 0 0 0 42.75 0.32 0.70 0.75 0 0 0
August 15, 2025 0.10 0.48 0.44 0 0 0 43.00 0.45 0.80 0.90 0 4 0
August 15, 2025 0.01 0.35 0.33 0 0 0 43.25 0.65 0.95 1.05 0 0 0
August 15, 2025 0.01 0.27 0.24 0 0 0 43.50 0.80 1.15 1.20 0 0 0
August 15, 2025 0.01 0.18 0.17 0 0 0 43.75 1.00 1.30 1.40 0 0 0
August 15, 2025 0.01 0.13 0.14 0 0 0 44.00 1.40 1.55 1.60 0 0 0
September 19, 2025 10.60 10.85 10.80 0 0 0 32.00 0.01 0.15 0.15 0 0 0
September 19, 2025 8.65 8.90 8.80 0 0 0 34.00 0.01 0.17 0.17 0 2 0
September 19, 2025 7.90 8.15 8.05 0 0 0 34.75 0.01 0.17 0.17 0 0 0
September 19, 2025 7.65 7.90 7.80 0 0 0 35.00 0.01 0.17 0.17 0 0 0
September 19, 2025 7.40 7.65 7.55 0 0 0 35.25 0.01 0.17 0.17 0 0 0
September 19, 2025 7.15 7.40 7.35 0 0 0 35.50 0.01 0.18 0.18 0 0 0
September 19, 2025 6.90 7.15 7.10 0 0 0 35.75 0.01 0.18 0.18 0 0 0
September 19, 2025 6.65 6.90 6.85 0 3 0 36.00 0.01 0.18 0.18 0 0 0
September 19, 2025 6.40 6.65 6.60 0 0 0 36.25 0.01 0.18 0.18 0 0 0
September 19, 2025 6.15 6.40 6.35 0 0 0 36.50 0.01 0.19 0.19 0 0 0
September 19, 2025 5.90 6.20 6.10 0 0 0 36.75 0.01 0.19 0.19 0 0 0
September 19, 2025 5.70 5.95 5.85 0 0 0 37.00 0.01 0.20 0.20 0 0 0
September 19, 2025 5.45 5.70 5.60 0 0 0 37.25 0.01 0.20 0.20 0 0 0
September 19, 2025 5.20 5.45 5.35 0 0 0 37.50 0.01 0.21 0.21 0 0 0
September 19, 2025 4.95 5.20 5.15 0 0 0 37.75 0.01 0.21 0.21 0 0 0
September 19, 2025 4.70 4.95 4.90 0 2 0 38.00 0.01 0.22 0.22 0 40 0
September 19, 2025 4.45 4.70 4.65 0 0 0 38.25 0.02 0.23 0.23 0 0 0
September 19, 2025 4.25 4.50 4.40 0 0 0 38.50 0.03 0.24 0.24 0 0 0
September 19, 2025 4.00 4.25 4.15 0 0 0 38.75 0.04 0.25 0.25 0 0 0
September 19, 2025 3.75 4.00 3.95 0 0 0 39.00 0.05 0.26 0.26 0 0 0
September 19, 2025 3.50 3.75 3.70 0 0 0 39.25 0.03 0.27 0.27 0 0 0
September 19, 2025 3.30 3.55 3.45 0 0 0 39.50 0.03 0.29 0.29 0 0 0
September 19, 2025 3.05 3.30 3.25 0 0 0 39.75 0.05 0.30 0.31 0 0 0
September 19, 2025 2.55 3.10 3.00 0 1 0 40.00 0.03 0.32 0.33 0 11 0
September 19, 2025 2.35 2.85 2.80 0 0 0 40.25 0.03 0.35 0.35 0 0 0
September 19, 2025 2.10 2.65 2.55 0 0 0 40.50 0.03 0.37 0.38 0 0 0
September 19, 2025 1.90 2.40 2.35 0 0 0 40.75 0.03 0.40 0.41 0 0 0
September 19, 2025 1.75 2.20 2.10 0 0 0 41.00 0.03 0.44 0.45 0 0 0
September 19, 2025 1.55 1.95 1.90 0 0 0 41.25 0.03 0.48 0.50 0 0 0
September 19, 2025 1.35 1.75 1.70 0 0 0 41.50 0.03 0.55 0.55 0 0 0
September 19, 2025 1.15 1.60 1.55 0 0 0 41.75 0.07 0.60 0.60 0 0 0
September 19, 2025 0.95 1.40 1.35 0 1 0 42.00 0.13 0.65 0.65 0 10 0
September 19, 2025 0.75 1.20 1.15 0 0 0 42.25 0.20 0.70 0.75 0 0 0
September 19, 2025 0.60 1.05 1.00 0 0 0 42.50 0.30 0.80 0.80 0 0 0
September 19, 2025 0.43 0.90 0.85 0 0 0 42.75 0.38 0.90 0.95 0 0 0
September 19, 2025 0.28 0.75 0.70 0 0 0 43.00 0.50 1.00 1.05 0 0 0
September 19, 2025 0.14 0.60 0.55 0 0 0 43.25 0.70 1.15 1.20 0 0 0
September 19, 2025 0.03 0.50 0.47 0 0 0 43.50 0.85 1.30 1.35 0 0 0
September 19, 2025 0.02 0.39 0.37 0 0 0 43.75 1.00 1.45 1.50 0 0 0
September 19, 2025 0.01 0.31 0.29 0 4 0 44.00 1.20 1.60 1.70 0 0 0
September 19, 2025 0 0.09 0.09 0 0 0 46.00 3.35 3.55 3.65 0 0 0
September 19, 2025 0 0.09 0.09 0 0 0 48.00 5.35 5.55 5.65 0 0 0
October 17, 2025 5.45 5.75 5.70 0 0 0 37.25 0.05 0.26 0.26 0 0 0
October 17, 2025 5.20 5.50 5.45 0 0 0 37.50 0.05 0.27 0.27 0 0 0
October 17, 2025 4.95 5.25 5.25 0 0 0 37.75 0.06 0.28 0.28 0 0 0
October 17, 2025 4.70 5.00 5.00 0 0 0 38.00 0.07 0.29 0.29 0 0 0
October 17, 2025 4.45 4.80 4.75 0 0 0 38.25 0.07 0.30 0.31 0 0 0
October 17, 2025 4.25 4.55 4.45 0 0 0 38.50 0.07 0.31 0.32 0 0 0
October 17, 2025 4.00 4.30 4.25 0 0 0 38.75 0.09 0.33 0.34 0 0 0
October 17, 2025 3.75 4.05 4.05 0 0 0 39.00 0.09 0.34 0.35 0 0 0
October 17, 2025 3.50 3.85 3.75 0 0 0 39.25 0.04 0.36 0.37 0 0 0
October 17, 2025 3.30 3.60 3.55 0 0 0 39.50 0.03 0.38 0.40 0 0 0
October 17, 2025 2.90 3.35 3.35 0 0 0 39.75 0.03 0.41 0.42 0 0 0
October 17, 2025 2.70 3.10 3.05 0 0 0 40.00 0.06 0.44 0.45 0 0 0
October 17, 2025 2.45 2.90 2.85 0 0 0 40.25 0.09 0.47 0.49 0 0 0
October 17, 2025 2.25 2.70 2.65 0 0 0 40.50 0.12 0.50 0.50 0 0 0
October 17, 2025 2.00 2.50 2.40 0 0 0 40.75 0.16 0.55 0.55 0 0 0
October 17, 2025 1.80 2.25 2.20 0 0 0 41.00 0.20 0.60 0.60 0 0 0
October 17, 2025 1.60 2.05 2.00 0 0 0 41.25 0.25 0.65 0.65 0 0 0
October 17, 2025 1.40 1.85 1.80 0 0 0 41.50 0.31 0.70 0.70 0 0 0
October 17, 2025 1.20 1.65 1.65 0 0 0 41.75 0.37 0.75 0.80 0 0 0
October 17, 2025 1.05 1.50 1.45 0 0 0 42.00 0.45 0.85 0.85 0 0 0
October 17, 2025 0.85 1.30 1.25 0 0 0 42.25 0.55 0.95 0.95 0 0 0
October 17, 2025 0.70 1.15 1.15 0 0 0 42.50 0.65 1.05 1.05 0 0 0
October 17, 2025 0.55 1.00 0.95 0 0 0 42.75 0.75 1.15 1.20 0 0 0
October 17, 2025 0.41 0.85 0.80 0 0 0 43.00 0.85 1.30 1.30 0 0 0
October 17, 2025 0.28 0.70 0.65 0 0 0 43.25 0.95 1.40 1.45 0 0 0
October 17, 2025 0.16 0.55 0.55 0 0 0 43.50 1.10 1.55 1.60 0 0 0
October 17, 2025 0.09 0.47 0.47 0 0 0 43.75 1.25 1.70 1.70 0 0 0
October 17, 2025 0.03 0.38 0.36 0 0 0 44.00 1.45 1.90 1.95 0 0 0
November 21, 2025 3.00 3.35 3.30 0 0 0 40.00 0.25 0.60 0.65 0 0 0
November 21, 2025 2.75 3.15 3.10 0 0 0 40.25 0.29 0.65 0.70 0 0 0
November 21, 2025 2.55 2.90 2.85 0 0 0 40.50 0.34 0.70 0.75 0 0 0
November 21, 2025 2.35 2.70 2.65 0 0 0 40.75 0.48 0.75 0.80 0 0 0
November 21, 2025 2.15 2.50 2.45 0 0 0 41.00 0.44 0.80 0.80 0 0 0
November 21, 2025 1.95 2.30 2.25 0 0 0 41.25 0.55 0.85 0.90 0 0 0
November 21, 2025 1.80 2.15 2.10 0 0 0 41.50 0.65 0.95 0.95 0 0 0
November 21, 2025 1.60 1.95 1.90 0 0 0 41.75 0.70 1.00 1.05 0 0 0
November 21, 2025 1.40 1.75 1.70 0 0 0 42.00 0.75 1.10 1.10 0 110 0
November 21, 2025 1.25 1.60 1.55 0 0 0 42.25 0.85 1.20 1.20 0 0 0
November 21, 2025 1.10 1.45 1.40 0 0 0 42.50 0.95 1.30 1.30 0 0 0
November 21, 2025 0.90 1.25 1.25 0 0 0 42.75 1.05 1.40 1.45 0 0 0
November 21, 2025 0.80 1.15 1.10 0 0 0 43.00 1.15 1.50 1.55 0 0 0
November 21, 2025 0.65 1.00 0.95 0 0 0 43.25 1.30 1.65 1.65 0 0 0
November 21, 2025 0.55 0.85 0.85 0 0 0 43.50 1.40 1.75 1.80 0 0 0
November 21, 2025 0.44 0.75 0.70 0 0 0 43.75 1.55 1.90 1.95 0 0 0
November 21, 2025 0.34 0.65 0.60 0 0 0 44.00 1.70 2.05 2.15 0 0 0
December 19, 2025 12.60 12.95 12.90 0 0 0 30.00 0.02 0.27 0.28 0 0 0
December 19, 2025 10.60 11.00 10.95 0 0 0 32.00 0.04 0.32 0.32 0 0 0
December 19, 2025 8.65 9.05 9.00 0 0 0 34.00 0.06 0.35 0.35 0 0 0
December 19, 2025 6.75 7.10 7.05 0 1 0 36.00 0.12 0.41 0.42 0 6 0
December 19, 2025 4.85 5.25 5.20 0 0 0 38.00 0.21 0.55 0.55 0 0 0
December 19, 2025 2.90 3.50 3.45 0 13 0 40.00 0.25 0.75 0.75 0 9 0
December 19, 2025 1.90 2.50 2.45 0 0 0 41.25 0.55 1.05 1.05 0 0 0
December 19, 2025 1.75 2.35 2.25 0 0 0 41.50 0.60 1.10 1.10 0 0 0
December 19, 2025 1.55 2.15 2.05 0 0 0 41.75 0.65 1.20 1.20 0 0 0
December 19, 2025 1.40 2.00 1.90 0 0 0 42.00 0.75 1.25 1.30 0 23 0
December 19, 2025 1.20 1.80 1.75 0 0 0 42.25 0.80 1.35 1.35 0 0 0
December 19, 2025 1.05 1.65 1.60 0 0 0 42.50 0.90 1.45 1.45 0 0 0
December 19, 2025 0.90 1.50 1.40 0 0 0 42.75 1.00 1.55 1.60 0 0 0
December 19, 2025 0.75 1.35 1.30 0 0 0 43.00 1.10 1.70 1.70 0 0 0
December 19, 2025 0.65 1.20 1.15 0 0 0 43.25 1.20 1.80 1.85 0 0 0
December 19, 2025 0.50 1.10 1.05 0 0 0 43.50 1.30 1.95 1.95 0 0 0
December 19, 2025 0.40 0.95 0.90 0 0 0 43.75 1.45 2.05 2.10 0 0 0
December 19, 2025 0.32 0.85 0.80 0 0 0 44.00 1.60 2.20 2.25 0 1 0
December 19, 2025 0.01 0.26 0.25 0 0 0 46.00 3.35 3.75 3.80 0 0 0
December 19, 2025 0 0.14 0.14 0 0 0 48.00 5.30 5.65 5.75 0 0 0
March 20, 2026 12.60 13.05 12.95 0 0 0 30.00 0.06 0.38 0.37 0 0 0
March 20, 2026 10.65 11.10 11.05 0 0 0 32.00 0.08 0.41 0.43 0 0 0
March 20, 2026 8.75 9.20 9.10 0 0 0 34.00 0.16 0.50 0.50 0 0 0
March 20, 2026 6.90 7.30 7.25 0 0 0 36.00 0.28 0.60 0.65 0 0 0
March 20, 2026 4.60 5.50 5.45 0 0 0 38.00 0.18 0.80 0.80 0 0 0
March 20, 2026 2.95 3.85 3.80 0 5 0 40.00 0.30 1.15 1.15 0 0 0
March 20, 2026 1.55 2.45 2.35 0 0 0 42.00 1.10 1.75 1.80 0 0 0
March 20, 2026 0.46 1.30 1.25 0 0 0 44.00 1.80 2.65 2.75 0 0 0
March 20, 2026 0.03 0.60 0.60 0 0 0 46.00 3.20 4.15 4.10 0 0 0
March 20, 2026 0.01 0.23 0.23 0 0 0 48.00 5.30 5.70 5.80 0 0 0
June 19, 2026 6.95 7.45 7.35 0 1 0 36.00 0.02 0.80 0.80 0 0 0
June 19, 2026 4.65 5.70 5.65 0 0 0 38.00 0.06 1.10 1.10 0 0 0
June 19, 2026 3.05 4.10 4.05 0 0 0 40.00 0.44 1.50 1.50 0 0 0
June 19, 2026 1.70 2.70 2.65 0 0 0 42.00 1.05 2.05 2.05 0 0 0
June 19, 2026 0.60 1.60 1.60 0 0 0 44.00 1.95 2.95 3.00 0 0 0
June 19, 2026 0.02 0.85 0.85 0 0 0 46.00 3.15 4.20 4.20 0 0 0
June 19, 2026 0.02 0.41 0.40 0 45 0 48.00 5.35 5.80 5.85 0 0 0