Stock listing
TSX:XEC iShares Core MSCI Emerging Markets IMI Index ETF Stock
Home listing (TSX) of iShares Core MSCI Emerging Markets IMI Index ETF
Follow iShares Core MSCI Emerging Markets IMI Index ETF into a list and get an email when it puts out news.
Share price · TSX:XEC
$40.56 CAD +0.04 (+0.1%)
Close on Nov 3, 2026
- Day range
- $40.48 – $40.66 CADNov 3, 2026
- Volume
- 125,015 sharesNov 3, 2026
- 52-week range
- $35.09 – $48.09 CADLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- $2.27M CADMedian day 48,600 shares · last 3 months, Aug 4, 2026 – Nov 3, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| TSX:XEC · Home | $40.56 CAD | +0.035 (+0.1%) | 125,015 | $40.57 | $40.66 | $40.48 | $40.53 | Close on Nov 3, 2026 |
Daily closes
Last 3 months, Aug 4, 2026 – Nov 3, 2026 · TSX:XEC · CAD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $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
- TSX:XEC
- Asset type
- ETF
- Exchange
- TSX
- 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 · This page | TSX | Canada | CAD |
| Cboe Canada:XEC | Cboe Canada | Canada | CAD |
Log in to ask 6ix AI your own questions about iShares Core MSCI Emerging Markets IMI Index ETF.