TSX:XSP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	58.85	58.89	58.41	58.58	58.58	-0.03%	201,310
May 8, 2025	58.70	59.18	58.30	58.60	58.60	0.53%	410,735
May 7, 2025	58.10	58.50	57.72	58.29	58.29	0.52%	374,525
May 6, 2025	57.87	58.43	57.79	57.99	57.99	-0.79%	154,600
May 5, 2025	58.45	58.80	58.30	58.45	58.45	-0.70%	230,449
May 2, 2025	58.56	58.99	58.43	58.86	58.86	1.54%	336,600
May 1, 2025	58.14	58.54	57.91	57.97	57.97	0.75%	582,736
Apr 30, 2025	56.90	57.75	56.28	57.54	57.54	-	327,115
Apr 29, 2025	57.05	57.64	57.03	57.54	57.54	0.58%	270,047
Apr 28, 2025	57.30	57.46	56.64	57.21	57.21	0.03%	264,618
Apr 25, 2025	56.75	57.20	56.50	57.19	57.19	0.72%	416,902
Apr 24, 2025	55.80	56.85	55.68	56.78	56.78	1.96%	472,200
Apr 23, 2025	56.24	56.63	55.52	55.69	55.69	1.55%	777,700
Apr 22, 2025	54.11	55.05	54.05	54.84	54.84	2.41%	388,500
Apr 21, 2025	54.35	54.35	52.99	53.55	53.55	-2.28%	532,030
Apr 17, 2025	54.85	55.25	54.54	54.80	54.80	0.15%	496,832
Apr 16, 2025	55.35	55.64	54.19	54.72	54.72	-2.11%	510,300
Apr 15, 2025	56.22	56.45	55.83	55.90	55.90	-0.21%	604,700
Apr 14, 2025	56.64	56.64	55.55	56.02	56.02	0.81%	621,549
Apr 11, 2025	54.36	55.79	54.19	55.57	55.57	1.66%	722,300
Apr 10, 2025	55.25	55.46	53.09	54.66	54.66	-3.17%	1,123,044
Apr 9, 2025	51.45	56.75	51.34	56.45	56.45	9.19%	2,044,737
Apr 8, 2025	54.35	54.60	50.90	51.70	51.70	-1.39%	1,834,360
Apr 7, 2025	50.75	54.37	50.16	52.43	52.43	-0.34%	2,835,903
Apr 4, 2025	54.50	54.67	52.57	52.61	52.61	-5.82%	2,102,300
Apr 3, 2025	56.80	56.96	55.86	55.86	55.86	-4.84%	1,145,021
Apr 2, 2025	57.68	58.94	57.67	58.70	58.70	0.65%	295,306
Apr 1, 2025	57.95	58.50	57.55	58.32	58.32	0.34%	452,515
Mar 31, 2025	57.18	58.27	56.85	58.12	58.12	0.54%	414,100
Mar 28, 2025	58.75	58.88	57.73	57.81	57.81	-1.98%	512,728
Mar 27, 2025	58.92	59.35	58.79	58.98	58.98	-0.29%	272,400
Mar 26, 2025	59.84	59.91	59.00	59.15	59.15	-1.12%	337,500
Mar 25, 2025	59.79	59.91	59.68	59.82	59.82	0.20%	204,923
Mar 24, 2025	59.35	59.80	59.31	59.70	59.70	1.72%	262,813
Mar 21, 2025	58.15	58.75	58.05	58.69	58.69	0.10%	580,814
Mar 20, 2025	58.42	59.15	58.36	58.63	58.63	-0.26%	310,000
Mar 19, 2025	58.40	59.19	58.31	58.78	58.78	1.07%	342,400
Mar 18, 2025	58.65	58.65	58.00	58.16	58.16	-1.17%	514,712
Mar 17, 2025	58.45	59.10	58.36	58.85	58.85	0.70%	418,000
Mar 14, 2025	57.60	58.51	57.60	58.44	58.44	2.15%	395,500
Mar 13, 2025	57.89	58.00	57.05	57.21	57.21	-1.41%	521,121
Mar 12, 2025	58.37	58.42	57.50	58.03	58.03	0.48%	477,200
Mar 11, 2025	58.01	58.40	57.28	57.75	57.75	-0.70%	807,100
Mar 10, 2025	58.93	59.08	57.64	58.16	58.16	-2.74%	762,216
Mar 7, 2025	59.23	59.91	58.72	59.80	59.80	0.57%	597,900
Mar 6, 2025	59.72	60.23	59.20	59.46	59.46	-1.78%	602,100
Mar 5, 2025	59.85	60.70	59.50	60.54	60.54	1.14%	696,400
Mar 4, 2025	60.03	60.75	59.40	59.86	59.86	-1.25%	717,200
Mar 3, 2025	61.80	62.02	60.21	60.62	60.62	-1.72%	643,100
Feb 28, 2025	60.77	61.74	60.48	61.68	61.68	1.50%	428,335