iShares Core S&P 500 Index ETF (CAD-Hedged) (TSX:XSP)
Canada · Delayed Price · Currency is CAD 70.00
-0.72 (-1.02%)
Oct 30, 2025, 3:59 PM EDT
TSX:XSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 70.28 | 70.60 | 69.98 | 70.00 | 70.00 | -1.02% | 283,225 |
| Oct 29, 2025 | 70.97 | 70.99 | 70.30 | 70.72 | 70.72 | 0.03% | 646,600 |
| Oct 28, 2025 | 70.77 | 70.90 | 70.50 | 70.70 | 70.70 | 0.23% | 250,800 |
| Oct 27, 2025 | 70.35 | 70.57 | 70.23 | 70.54 | 70.54 | 1.19% | 129,810 |
| Oct 24, 2025 | 69.59 | 69.85 | 69.56 | 69.71 | 69.71 | 0.81% | 175,536 |
| Oct 23, 2025 | 68.74 | 69.26 | 68.73 | 69.15 | 69.15 | 0.57% | 212,100 |
| Oct 22, 2025 | 69.12 | 69.17 | 68.31 | 68.76 | 68.76 | -0.51% | 319,912 |
| Oct 21, 2025 | 69.06 | 69.29 | 69.00 | 69.11 | 69.11 | -0.01% | 116,430 |
| Oct 20, 2025 | 68.74 | 69.22 | 68.74 | 69.12 | 69.12 | 1.10% | 138,800 |
| Oct 17, 2025 | 67.90 | 68.55 | 67.78 | 68.37 | 68.37 | 0.50% | 287,323 |
| Oct 16, 2025 | 68.58 | 68.86 | 67.67 | 68.03 | 68.03 | -0.69% | 302,911 |
| Oct 15, 2025 | 68.63 | 69.01 | 67.87 | 68.50 | 68.50 | 0.43% | 223,700 |
| Oct 14, 2025 | 67.62 | 68.57 | 67.27 | 68.21 | 68.21 | 1.35% | 392,149 |
| Oct 10, 2025 | 69.21 | 69.41 | 67.25 | 67.30 | 67.30 | -2.63% | 542,739 |
| Oct 9, 2025 | 69.39 | 69.42 | 68.95 | 69.12 | 69.12 | -0.30% | 91,011 |
| Oct 8, 2025 | 69.10 | 69.34 | 68.98 | 69.33 | 69.33 | 0.59% | 129,700 |
| Oct 7, 2025 | 69.34 | 69.34 | 68.80 | 68.92 | 68.92 | -0.39% | 113,441 |
| Oct 6, 2025 | 69.12 | 69.28 | 68.98 | 69.19 | 69.19 | 0.39% | 194,600 |
| Oct 3, 2025 | 69.02 | 69.31 | 68.86 | 68.92 | 68.92 | -0.04% | 113,926 |
| Oct 2, 2025 | 69.16 | 69.16 | 68.71 | 68.95 | 68.95 | 0.07% | 93,303 |
| Oct 1, 2025 | 68.36 | 68.98 | 68.35 | 68.90 | 68.90 | 0.32% | 123,319 |
| Sep 30, 2025 | 68.28 | 68.69 | 68.20 | 68.68 | 68.68 | 0.47% | 96,839 |
| Sep 29, 2025 | 68.50 | 68.55 | 68.23 | 68.36 | 68.36 | 0.22% | 104,645 |
| Sep 26, 2025 | 67.92 | 68.25 | 67.83 | 68.21 | 68.21 | 0.60% | 107,811 |
| Sep 25, 2025 | 67.76 | 67.95 | 67.46 | 67.80 | 67.80 | -0.51% | 168,737 |
| Sep 24, 2025 | 68.41 | 68.50 | 68.00 | 68.15 | 68.15 | -0.29% | 152,100 |
| Sep 23, 2025 | 68.82 | 68.82 | 68.24 | 68.35 | 68.35 | -0.55% | 151,235 |
| Sep 22, 2025 | 68.20 | 68.77 | 68.20 | 68.73 | 68.73 | 0.48% | 135,500 |
| Sep 19, 2025 | 68.34 | 68.49 | 68.08 | 68.40 | 68.40 | 0.46% | 165,100 |
| Sep 18, 2025 | 68.10 | 68.35 | 67.92 | 68.09 | 68.09 | 0.47% | 131,533 |
| Sep 17, 2025 | 67.81 | 68.03 | 67.27 | 67.77 | 67.77 | -0.09% | 325,523 |
| Sep 16, 2025 | 67.98 | 68.02 | 67.78 | 67.83 | 67.83 | -0.22% | 143,000 |
| Sep 15, 2025 | 67.77 | 67.99 | 67.77 | 67.98 | 67.98 | 0.53% | 138,200 |
| Sep 12, 2025 | 67.68 | 67.80 | 67.46 | 67.62 | 67.62 | -0.03% | 160,603 |
| Sep 11, 2025 | 67.34 | 67.71 | 67.25 | 67.64 | 67.64 | 0.80% | 121,023 |
| Sep 10, 2025 | 67.24 | 67.33 | 66.95 | 67.10 | 67.10 | 0.27% | 172,300 |
| Sep 9, 2025 | 66.72 | 66.95 | 66.60 | 66.92 | 66.92 | 0.30% | 107,341 |
| Sep 8, 2025 | 66.75 | 66.85 | 66.60 | 66.72 | 66.72 | 0.24% | 127,100 |
| Sep 5, 2025 | 67.00 | 67.10 | 66.20 | 66.56 | 66.56 | -0.33% | 216,200 |
| Sep 4, 2025 | 66.28 | 66.78 | 66.22 | 66.78 | 66.78 | 0.88% | 144,200 |
| Sep 3, 2025 | 66.10 | 66.28 | 65.92 | 66.20 | 66.20 | 0.46% | 275,400 |
| Sep 2, 2025 | 65.61 | 65.90 | 65.35 | 65.90 | 65.90 | -0.65% | 180,736 |
| Aug 29, 2025 | 66.70 | 66.70 | 66.23 | 66.33 | 66.33 | -0.72% | 130,529 |
| Aug 28, 2025 | 66.72 | 66.85 | 66.47 | 66.81 | 66.81 | 0.33% | 95,437 |
| Aug 27, 2025 | 66.39 | 66.64 | 66.35 | 66.59 | 66.59 | 0.23% | 80,814 |
| Aug 26, 2025 | 66.16 | 66.45 | 66.10 | 66.44 | 66.44 | 0.41% | 89,000 |
| Aug 25, 2025 | 66.36 | 66.43 | 66.17 | 66.17 | 66.17 | -0.42% | 96,700 |
| Aug 22, 2025 | 65.64 | 66.57 | 65.64 | 66.45 | 66.45 | 1.54% | 225,815 |
| Aug 21, 2025 | 65.51 | 65.69 | 65.30 | 65.44 | 65.44 | -0.40% | 138,200 |
| Aug 20, 2025 | 65.78 | 65.86 | 65.19 | 65.70 | 65.70 | -0.26% | 139,400 |