iShares S&P U.S. Small-Cap Index ETF (CAD-Hedged) (TSX:XSMH)
Canada
· Delayed Price · Currency is CAD 27.30
+0.56 (2.08%)
Jul 2, 2025, 10:59 AM EDT
TSX:XSMH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2025 | 26.75 | 26.75 | 26.73 | 26.74 | 26.74 | -0.15% | 2,120 |
| Jun 27, 2025 | 26.78 | 26.90 | 26.68 | 26.78 | 26.78 | 0.30% | 10,900 |
| Jun 26, 2025 | 26.46 | 26.70 | 26.46 | 26.70 | 26.70 | 1.25% | 1,300 |
| Jun 25, 2025 | 26.38 | 26.40 | 26.37 | 26.37 | 26.37 | -1.24% | 300 |
| Jun 24, 2025 | 26.54 | 26.75 | 26.54 | 26.70 | 26.57 | 1.02% | 16,630 |
| Jun 23, 2025 | 26.11 | 26.43 | 25.86 | 26.43 | 26.30 | 1.23% | 28,215 |
| Jun 20, 2025 | 26.27 | 26.28 | 26.04 | 26.11 | 25.99 | 0.73% | 31,400 |
| Jun 19, 2025 | 25.81 | 25.96 | 25.66 | 25.92 | 25.80 | -0.84% | 3,900 |
| Jun 18, 2025 | 25.96 | 26.34 | 25.96 | 26.14 | 26.02 | 0.38% | 3,403 |
| Jun 17, 2025 | 26.26 | 26.27 | 26.04 | 26.04 | 25.92 | -1.03% | 28,400 |
| Jun 16, 2025 | 26.34 | 26.40 | 26.28 | 26.31 | 26.18 | 1.00% | 11,000 |
| Jun 13, 2025 | 26.16 | 26.31 | 25.99 | 26.05 | 25.93 | -1.96% | 14,200 |
| Jun 12, 2025 | 26.46 | 26.58 | 26.42 | 26.57 | 26.44 | -0.45% | 16,032 |
| Jun 11, 2025 | 26.92 | 26.92 | 26.65 | 26.69 | 26.56 | -0.41% | 11,106 |
| Jun 10, 2025 | 26.91 | 26.95 | 26.80 | 26.80 | 26.67 | 0.41% | 8,528 |
| Jun 9, 2025 | 26.70 | 26.80 | 26.59 | 26.69 | 26.56 | 1.02% | 26,036 |
| Jun 6, 2025 | 26.46 | 26.46 | 26.31 | 26.42 | 26.29 | 1.23% | 19,025 |
| Jun 5, 2025 | 26.07 | 26.25 | 25.97 | 26.10 | 25.98 | -0.15% | 43,100 |
| Jun 4, 2025 | 26.15 | 26.16 | 26.12 | 26.14 | 26.02 | -0.19% | 8,300 |
| Jun 3, 2025 | 25.82 | 26.25 | 25.76 | 26.19 | 26.07 | 1.79% | 13,306 |
| Jun 2, 2025 | 25.83 | 25.83 | 25.47 | 25.73 | 25.61 | -0.69% | 20,413 |
| May 30, 2025 | 25.91 | 25.98 | 25.69 | 25.91 | 25.79 | -0.23% | 20,428 |
| May 29, 2025 | 26.13 | 26.13 | 25.75 | 25.97 | 25.85 | 0.35% | 3,300 |
| May 28, 2025 | 26.08 | 26.08 | 25.88 | 25.88 | 25.76 | -0.99% | 2,102 |
| May 27, 2025 | 25.75 | 26.16 | 25.73 | 26.14 | 26.02 | 0.81% | 9,500 |
| May 26, 2025 | 25.81 | 25.93 | 25.81 | 25.93 | 25.81 | 1.53% | 300 |
| May 23, 2025 | 25.27 | 25.58 | 25.27 | 25.54 | 25.42 | -0.78% | 35,829 |
| May 22, 2025 | 25.63 | 25.81 | 25.63 | 25.74 | 25.62 | 0.08% | 9,401 |
| May 21, 2025 | 26.21 | 26.21 | 25.68 | 25.72 | 25.60 | -2.69% | 11,500 |
| May 20, 2025 | 26.52 | 26.56 | 26.43 | 26.43 | 26.30 | -1.01% | 3,300 |
| May 16, 2025 | 26.46 | 26.70 | 26.44 | 26.70 | 26.57 | 0.91% | 3,500 |
| May 15, 2025 | 26.29 | 26.46 | 26.29 | 26.46 | 26.33 | 0.61% | 5,400 |
| May 14, 2025 | 26.54 | 26.54 | 26.29 | 26.30 | 26.17 | -1.09% | 21,100 |
| May 13, 2025 | 26.63 | 26.66 | 26.53 | 26.59 | 26.46 | 0.61% | 39,900 |
| May 12, 2025 | 26.50 | 26.70 | 26.22 | 26.43 | 26.30 | 3.69% | 15,300 |
| May 9, 2025 | 25.64 | 25.64 | 25.38 | 25.49 | 25.37 | 0.04% | 16,700 |
| May 8, 2025 | 25.30 | 25.64 | 25.17 | 25.48 | 25.36 | 1.80% | 32,802 |
| May 7, 2025 | 25.17 | 25.17 | 24.90 | 25.03 | 24.91 | 0.16% | 17,800 |
| May 6, 2025 | 24.84 | 25.13 | 24.84 | 24.99 | 24.87 | -0.64% | 11,019 |
| May 5, 2025 | 25.05 | 25.33 | 25.05 | 25.15 | 25.03 | -0.79% | 2,800 |
| May 2, 2025 | 25.12 | 25.39 | 25.08 | 25.35 | 25.23 | 2.34% | 28,900 |
| May 1, 2025 | 24.90 | 24.98 | 24.57 | 24.77 | 24.65 | 0.53% | 7,701 |
| Apr 30, 2025 | 24.52 | 24.68 | 24.27 | 24.64 | 24.52 | -0.61% | 14,000 |
| Apr 29, 2025 | 24.63 | 24.83 | 24.43 | 24.79 | 24.67 | 0.57% | 17,127 |
| Apr 28, 2025 | 24.56 | 24.78 | 24.43 | 24.65 | 24.53 | 0.45% | 10,729 |
| Apr 25, 2025 | 24.46 | 24.55 | 24.31 | 24.54 | 24.42 | -0.16% | 21,100 |
| Apr 24, 2025 | 24.08 | 24.60 | 24.08 | 24.58 | 24.46 | 1.95% | 13,002 |
| Apr 23, 2025 | 24.49 | 24.78 | 24.05 | 24.11 | 24.00 | 1.17% | 60,431 |
| Apr 22, 2025 | 23.57 | 23.87 | 23.50 | 23.83 | 23.72 | 2.45% | 32,241 |
| Apr 21, 2025 | 23.59 | 23.59 | 23.05 | 23.26 | 23.15 | -1.94% | 19,400 |