Stock listing
Cboe Canada:XEC iShares Core MSCI Emerging Markets IMI Index ETF Stock
Canadian listing (Cboe Canada) of iShares Core MSCI Emerging Markets IMI Index ETF · home listing TSX:XEC
Follow iShares Core MSCI Emerging Markets IMI Index ETF into a list and get an email when it puts out news.
Home listing price · TSX:XEC
$40.78 CAD +0.22 (+0.5%)
Close on Nov 4, 2026 · This listing has no price on 6ix; the price shown is the home listing's, TSX:XEC
- Day range
- $40.71 – $41.12 CADNov 4, 2026
- Volume
- 33,779 sharesNov 4, 2026
- 52-week range
- $35.09 – $48.09 CADLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
- Traded on an average day
- $2.26M CADMedian day 48,500 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| TSX:XEC · Home | $40.78 CAD | +0.22 (+0.5%) | 33,779 | $40.80 | $41.12 | $40.71 | $40.56 | Close on Nov 4, 2026 |
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · TSX:XEC · CAD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $40.78 | +0.22 | +0.5% | $40.80 | $41.12 | $40.71 | 33,779 | |
| $40.56 | +0.035 | +0.1% | $40.57 | $40.66 | $40.48 | 125,015 | |
| $40.53 | +0.065 | +0.2% | $41.05 | $41.16 | $40.52 | 79,121 | |
| $40.46 | -1.18 | -2.8% | $40.59 | $40.71 | $40.13 | 97,079 | |
| $41.64 | -0.57 | -1.4% | $41.58 | $41.65 | $41.39 | 62,471 | |
| $42.21 | +0.425 | +1.0% | $42.24 | $42.25 | $42.08 | 26,981 | |
| $41.79 | +0.575 | +1.4% | $41.54 | $41.84 | $41.39 | 53,704 | |
| $41.21 | -0.125 | -0.3% | $41.05 | $41.29 | $40.95 | 56,929 | |
| $41.34 | +0.175 | +0.4% | $41.02 | $41.34 | $41.00 | 74,219 | |
| $41.16 | -1.39 | -3.3% | $41.62 | $41.62 | $41.04 | 92,600 | |
| $42.55 | +0.13 | +0.3% | $42.66 | $42.66 | $42.34 | 57,000 | |
| $42.42 | -0.12 | -0.3% | $42.07 | $42.63 | $42.04 | 58,000 | |
| $42.54 | +0.22 | +0.5% | $42.86 | $42.86 | $42.50 | 75,700 | |
| $42.32 | -0.99 | -2.3% | $42.98 | $42.98 | $42.26 | 89,700 | |
| $43.31 | -0.32 | -0.7% | $42.75 | $43.31 | $42.50 | 112,500 | |
| $43.63 | -0.81 | -1.8% | $44.02 | $44.16 | $43.62 | 103,600 | |
| $44.44 | -0.83 | -1.8% | $44.30 | $44.45 | $44.10 | 52,100 | |
| $45.27 | +0.54 | +1.2% | $45.32 | $45.37 | $45.20 | 38,900 | |
| $44.73 | -0.935 | -2.0% | $45.07 | $45.10 | $44.50 | 50,600 | |
| $45.67 | -0.385 | -0.8% | $45.57 | $45.72 | $45.38 | 38,600 | |
| $46.05 | -0.395 | -0.9% | $46.44 | $46.44 | $46.05 | 41,100 | |
| $46.45 | +0.66 | +1.4% | $46.20 | $46.56 | $46.20 | 49,400 | |
| $45.79 | +0.625 | +1.4% | $45.59 | $45.80 | $45.52 | 73,900 | |
| $45.16 | +0.075 | +0.2% | $45.09 | $45.23 | $44.85 | 35,400 | |
| $45.09 | -0.265 | -0.6% | $45.17 | $45.18 | $44.98 | 43,700 | |
| $45.35 | +0.15 | +0.3% | $45.29 | $45.37 | $45.11 | 56,700 | |
| $45.20 | -0.36 | -0.8% | $45.25 | $45.25 | $44.70 | 45,500 | |
| $45.56 | +0.43 | +1.0% | $45.40 | $45.69 | $45.27 | 61,300 | |
| $45.13 | -0.12 | -0.3% | $45.23 | $45.30 | $44.95 | 30,200 | |
| $45.25 | -0.85 | -1.8% | $45.72 | $45.72 | $45.18 | 48,500 | |
| $46.10 | +0.36 | +0.8% | $45.71 | $46.11 | $45.63 | 48,700 | |
| $45.74 | +1.21 | +2.7% | $45.25 | $45.81 | $45.25 | 43,800 | |
| $44.53 | +0.09 | +0.2% | $44.56 | $44.56 | $44.30 | 33,600 | |
| $44.44 | +0.82 | +1.9% | $44.36 | $44.50 | $44.28 | 25,000 | |
| $43.62 | +0.19 | +0.4% | $43.85 | $44.00 | $43.38 | 43,600 | |
| $43.43 | -0.17 | -0.4% | $43.64 | $43.66 | $43.32 | 70,700 | |
| $43.60 | -0.95 | -2.1% | $43.66 | $43.90 | $43.50 | 62,600 | |
| $44.55 | +0.56 | +1.3% | $44.81 | $44.81 | $44.54 | 28,900 | |
| $43.99 | -0.83 | -1.9% | $44.16 | $44.20 | $43.95 | 57,200 | |
| $44.82 | -0.08 | -0.2% | $44.91 | $45.00 | $44.74 | 26,800 | |
| $44.90 | -0.10 | -0.2% | $44.98 | $45.11 | $44.88 | 31,400 | |
| $45.00 | +0.84 | +1.9% | $44.47 | $45.00 | $44.47 | 39,900 | |
| $44.16 | +0.04 | +0.1% | $44.00 | $44.21 | $43.73 | 34,400 | |
| $44.12 | +0.05 | +0.1% | $44.11 | $44.19 | $44.02 | 51,700 | |
| $44.07 | -0.10 | -0.2% | $44.14 | $44.46 | $44.00 | 65,100 | |
| $44.17 | -0.19 | -0.4% | $44.43 | $44.43 | $44.03 | 68,600 | |
| $44.36 | -0.08 | -0.2% | $44.50 | $44.61 | $44.23 | 34,200 | |
| $44.44 | +0.20 | +0.5% | $44.43 | $44.44 | $44.25 | 23,900 | |
| $44.24 | +0.17 | +0.4% | $44.21 | $44.36 | $44.19 | 29,000 | |
| $44.07 | +0.68 | +1.6% | $43.88 | $44.08 | $43.80 | 28,900 | |
| $43.39 | -0.33 | -0.8% | $43.54 | $43.54 | $43.17 | 30,400 | |
| $43.72 | +0.21 | +0.5% | $43.81 | $43.86 | $43.69 | 24,500 | |
| $43.51 | +0.21 | +0.5% | $43.18 | $43.57 | $43.18 | 32,700 | |
| $43.30 | +0.17 | +0.4% | $43.63 | $43.63 | $43.22 | 12,700 | |
| $43.13 | -1.12 | -2.5% | $43.82 | $43.82 | $43.07 | 69,900 | |
| $44.25 | +0.43 | +1.0% | $44.08 | $44.62 | $44.08 | 46,200 | |
| $43.82 | -0.20 | -0.5% | $44.03 | $44.08 | $43.69 | 39,200 | |
| $44.02 | +0.07 | +0.2% | $43.96 | $44.28 | $43.94 | 51,800 | |
| $43.95 | +0.65 | +1.5% | $44.02 | $44.02 | $43.82 | 24,300 | |
| $43.30 | +0.07 | +0.2% | $43.51 | $43.51 | $43.17 | 34,316 | |
| $43.23 | -0.15 | -0.3% | $43.25 | $43.32 | $43.11 | 77,708 | |
| $43.38 | +0.15 | +0.3% | $43.55 | $43.57 | $43.05 | 68,000 | |
| $43.23 | -0.40 | -0.9% | $43.11 | $43.66 | $42.97 | 44,200 | |
| $43.63 | -0.32 | -0.7% | $43.92 | $44.05 | $43.63 | 37,900 | |
| $43.95 | +1.57 | +3.7% | $43.30 | $44.11 | $43.30 | 67,300 |
- Ticker
- Cboe Canada:XEC
- Asset type
- ETF
- Exchange
- Cboe Canada
- Currency
- CAD
iShares Core MSCI Emerging Markets IMI Index ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Where iShares Core MSCI Emerging Markets IMI Index ETF is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| TSX:XEC · Home listing | TSX | Canada | CAD |
| Cboe Canada:XEC · This page | Cboe Canada | Canada | CAD |
Log in to ask 6ix AI your own questions about iShares Core MSCI Emerging Markets IMI Index ETF.