iShares Core S&P 500 Index ETF (CAD-Hedged) (TSX:XSP)
Canada · Delayed Price · Currency is CAD 66.56
-0.22 (-0.33%)
Sep 5, 2025, 3:59 PM EDT
TSX:XSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 67.00 | 67.10 | 66.20 | 66.56 | 66.56 | -0.33% | 216,193 |
| 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 |
| Aug 19, 2025 | 66.30 | 66.33 | 65.77 | 65.87 | 65.87 | -0.59% | 111,634 |
| Aug 18, 2025 | 66.17 | 66.30 | 66.15 | 66.26 | 66.26 | -0.03% | 97,300 |
| Aug 15, 2025 | 66.60 | 66.60 | 66.20 | 66.28 | 66.28 | -0.32% | 180,919 |
| Aug 14, 2025 | 66.24 | 66.50 | 66.22 | 66.49 | 66.49 | 0.08% | 115,900 |
| Aug 13, 2025 | 66.47 | 66.56 | 66.21 | 66.44 | 66.44 | 0.33% | 162,300 |
| Aug 12, 2025 | 65.75 | 66.22 | 65.61 | 66.22 | 66.22 | 1.18% | 174,223 |
| Aug 11, 2025 | 65.64 | 65.80 | 65.39 | 65.45 | 65.45 | -0.30% | 82,212 |
| Aug 8, 2025 | 65.31 | 65.70 | 65.31 | 65.65 | 65.65 | 0.84% | 112,219 |
| Aug 7, 2025 | 65.52 | 65.62 | 64.83 | 65.10 | 65.10 | -0.12% | 137,000 |
| Aug 6, 2025 | 64.92 | 65.28 | 64.75 | 65.18 | 65.18 | 0.70% | 117,243 |
| Aug 5, 2025 | 65.10 | 65.18 | 64.63 | 64.73 | 64.73 | 0.95% | 165,700 |
| Aug 1, 2025 | 64.55 | 64.60 | 63.85 | 64.12 | 64.12 | -1.61% | 346,200 |
| Jul 31, 2025 | 65.88 | 65.96 | 65.03 | 65.17 | 65.17 | -0.32% | 249,300 |
| Jul 30, 2025 | 65.60 | 65.74 | 65.11 | 65.38 | 65.38 | -0.14% | 183,304 |
| Jul 29, 2025 | 65.76 | 65.81 | 65.39 | 65.47 | 65.47 | -0.30% | 128,300 |
| Jul 28, 2025 | 65.73 | 65.76 | 65.54 | 65.67 | 65.67 | 0.05% | 103,200 |
| Jul 25, 2025 | 65.52 | 65.72 | 65.45 | 65.64 | 65.64 | 0.40% | 76,000 |
| Jul 24, 2025 | 65.41 | 65.57 | 65.36 | 65.38 | 65.38 | 0.11% | 103,600 |
| Jul 23, 2025 | 65.04 | 65.32 | 64.94 | 65.31 | 65.31 | 0.65% | 201,700 |
| Jul 22, 2025 | 64.84 | 64.90 | 64.56 | 64.89 | 64.89 | 0.14% | 135,400 |
| Jul 21, 2025 | 64.92 | 65.11 | 64.79 | 64.80 | 64.80 | 0.11% | 128,245 |
| Jul 18, 2025 | 64.92 | 64.92 | 64.61 | 64.73 | 64.73 | - | 119,738 |
| Jul 17, 2025 | 64.32 | 64.80 | 64.32 | 64.73 | 64.73 | 0.56% | 125,900 |
| Jul 16, 2025 | 64.38 | 64.42 | 63.75 | 64.37 | 64.37 | 0.23% | 316,540 |
| Jul 15, 2025 | 64.77 | 64.77 | 64.20 | 64.22 | 64.22 | -0.36% | 111,400 |
| Jul 14, 2025 | 64.28 | 64.47 | 64.15 | 64.45 | 64.45 | 0.22% | 157,800 |
| Jul 11, 2025 | 64.31 | 64.45 | 64.11 | 64.31 | 64.31 | -0.39% | 119,317 |
| Jul 10, 2025 | 64.44 | 64.65 | 64.28 | 64.56 | 64.56 | 0.30% | 110,134 |
| Jul 9, 2025 | 64.27 | 64.42 | 64.05 | 64.37 | 64.37 | 0.59% | 116,341 |
| Jul 8, 2025 | 64.11 | 64.16 | 63.93 | 63.99 | 63.99 | -0.08% | 94,100 |
| Jul 7, 2025 | 64.36 | 64.38 | 63.75 | 64.04 | 64.04 | -0.26% | 234,923 |
| Jul 4, 2025 | 64.30 | 64.30 | 64.09 | 64.21 | 64.21 | -0.39% | 53,700 |
| Jul 3, 2025 | 64.20 | 64.60 | 64.20 | 64.46 | 64.46 | 0.70% | 126,828 |
| Jul 2, 2025 | 63.66 | 64.02 | 63.64 | 64.01 | 64.01 | 0.41% | 155,117 |
| Jun 30, 2025 | 63.68 | 63.89 | 63.49 | 63.75 | 63.75 | 0.46% | 152,446 |
| Jun 27, 2025 | 63.24 | 63.62 | 63.08 | 63.46 | 63.46 | 0.49% | 225,838 |
| Jun 26, 2025 | 62.82 | 63.19 | 62.82 | 63.15 | 63.15 | 0.77% | 140,000 |
| Jun 25, 2025 | 62.80 | 62.83 | 62.59 | 62.67 | 62.67 | -0.49% | 97,000 |