iShares S&P U.S. Small-Cap Index ETF (CAD-Hedged) (TSX:XSMH)
Canada
· Delayed Price · Currency is CAD 25.74
+0.02 (0.08%)
May 22, 2025, 3:55 PM EDT
TSX:XSMH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2025 | 25.63 | 25.81 | 25.63 | 25.74 | 25.74 | 0.08% | 9,401 |
| May 21, 2025 | 26.21 | 26.21 | 25.68 | 25.72 | 25.72 | -2.69% | 11,500 |
| May 20, 2025 | 26.52 | 26.56 | 26.43 | 26.43 | 26.43 | -1.01% | 3,300 |
| May 16, 2025 | 26.46 | 26.70 | 26.44 | 26.70 | 26.70 | 0.91% | 3,500 |
| May 15, 2025 | 26.29 | 26.46 | 26.29 | 26.46 | 26.46 | 0.61% | 5,400 |
| May 14, 2025 | 26.54 | 26.54 | 26.29 | 26.30 | 26.30 | -1.09% | 21,100 |
| May 13, 2025 | 26.63 | 26.66 | 26.53 | 26.59 | 26.59 | 0.61% | 39,900 |
| May 12, 2025 | 26.50 | 26.70 | 26.22 | 26.43 | 26.43 | 3.69% | 15,300 |
| May 9, 2025 | 25.64 | 25.64 | 25.38 | 25.49 | 25.49 | 0.04% | 16,700 |
| May 8, 2025 | 25.30 | 25.64 | 25.17 | 25.48 | 25.48 | 1.80% | 32,802 |
| May 7, 2025 | 25.17 | 25.17 | 24.90 | 25.03 | 25.03 | 0.16% | 17,800 |
| May 6, 2025 | 24.84 | 25.13 | 24.84 | 24.99 | 24.99 | -0.64% | 11,019 |
| May 5, 2025 | 25.05 | 25.33 | 25.05 | 25.15 | 25.15 | -0.79% | 2,800 |
| May 2, 2025 | 25.12 | 25.39 | 25.08 | 25.35 | 25.35 | 2.34% | 28,900 |
| May 1, 2025 | 24.90 | 24.98 | 24.57 | 24.77 | 24.77 | 0.53% | 7,701 |
| Apr 30, 2025 | 24.52 | 24.68 | 24.27 | 24.64 | 24.64 | -0.61% | 14,000 |
| Apr 29, 2025 | 24.63 | 24.83 | 24.43 | 24.79 | 24.79 | 0.57% | 17,127 |
| Apr 28, 2025 | 24.56 | 24.78 | 24.43 | 24.65 | 24.65 | 0.45% | 10,729 |
| Apr 25, 2025 | 24.46 | 24.55 | 24.31 | 24.54 | 24.54 | -0.16% | 21,100 |
| Apr 24, 2025 | 24.08 | 24.60 | 24.08 | 24.58 | 24.58 | 1.95% | 13,002 |
| Apr 23, 2025 | 24.49 | 24.78 | 24.05 | 24.11 | 24.11 | 1.17% | 60,431 |
| Apr 22, 2025 | 23.57 | 23.87 | 23.50 | 23.83 | 23.83 | 2.45% | 32,241 |
| Apr 21, 2025 | 23.59 | 23.59 | 23.05 | 23.26 | 23.26 | -1.94% | 19,400 |
| Apr 17, 2025 | 23.66 | 23.83 | 23.53 | 23.72 | 23.72 | 0.98% | 66,600 |
| Apr 16, 2025 | 23.73 | 23.73 | 23.26 | 23.49 | 23.49 | -0.93% | 35,427 |
| Apr 15, 2025 | 23.82 | 23.97 | 23.65 | 23.71 | 23.71 | -0.29% | 77,501 |
| Apr 14, 2025 | 23.92 | 23.92 | 23.39 | 23.78 | 23.78 | 1.19% | 63,200 |
| Apr 11, 2025 | 23.00 | 24.00 | 22.82 | 23.50 | 23.50 | 0.64% | 39,600 |
| Apr 10, 2025 | 23.66 | 23.69 | 22.67 | 23.35 | 23.35 | -3.75% | 178,400 |
| Apr 9, 2025 | 22.08 | 24.49 | 22.00 | 24.26 | 24.26 | 8.84% | 162,730 |
| Apr 8, 2025 | 23.47 | 23.77 | 22.07 | 22.29 | 22.29 | -3.09% | 198,307 |
| Apr 7, 2025 | 22.54 | 23.66 | 22.31 | 23.00 | 23.00 | -1.37% | 182,435 |
| Apr 4, 2025 | 23.48 | 23.61 | 22.28 | 23.32 | 23.32 | -4.31% | 78,925 |
| Apr 3, 2025 | 24.93 | 24.98 | 24.33 | 24.37 | 24.37 | -6.88% | 18,346 |
| Apr 2, 2025 | 25.72 | 26.19 | 25.66 | 26.17 | 26.17 | 1.51% | 9,003 |
| Apr 1, 2025 | 25.53 | 25.93 | 25.42 | 25.78 | 25.78 | 0.23% | 47,221 |
| Mar 31, 2025 | 25.35 | 25.83 | 25.28 | 25.72 | 25.72 | 0.43% | 43,300 |
| Mar 28, 2025 | 26.12 | 26.12 | 25.53 | 25.61 | 25.61 | -2.10% | 19,100 |
| Mar 27, 2025 | 26.18 | 26.33 | 26.08 | 26.16 | 26.16 | -0.46% | 21,018 |
| Mar 26, 2025 | 26.53 | 26.56 | 26.18 | 26.28 | 26.28 | -0.57% | 17,742 |
| Mar 25, 2025 | 26.49 | 26.57 | 26.38 | 26.43 | 26.43 | -0.56% | 5,800 |
| Mar 24, 2025 | 26.39 | 26.59 | 26.39 | 26.58 | 26.58 | 2.47% | 8,222 |
| Mar 21, 2025 | 25.88 | 25.98 | 25.70 | 25.94 | 25.94 | -0.57% | 38,200 |
| Mar 20, 2025 | 26.08 | 26.33 | 26.08 | 26.09 | 26.09 | -0.50% | 28,111 |
| Mar 19, 2025 | 25.94 | 26.35 | 25.94 | 26.22 | 26.22 | 1.31% | 23,035 |
| Mar 18, 2025 | 26.02 | 26.02 | 25.77 | 25.88 | 25.88 | -0.73% | 42,000 |
| Mar 17, 2025 | 25.81 | 26.15 | 25.75 | 26.07 | 26.07 | 1.09% | 25,200 |
| Mar 14, 2025 | 25.40 | 25.80 | 25.35 | 25.79 | 25.79 | 2.50% | 22,700 |
| Mar 13, 2025 | 25.66 | 25.66 | 25.06 | 25.16 | 25.16 | -1.76% | 54,028 |
| Mar 12, 2025 | 25.75 | 25.82 | 25.47 | 25.61 | 25.61 | -0.47% | 61,600 |