iShares Core S&P 500 Index ETF (CAD-Hedged) (TSX:XSP)
Canada
· Delayed Price · Currency is CAD 54.80
+0.08 (0.15%)
Apr 17, 2025, 3:59 PM EDT
TSX:XSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2025 | 61.95 | 62.07 | 60.72 | 60.77 | 60.77 | -1.49% | 447,900 |
| Feb 26, 2025 | 61.88 | 62.26 | 61.49 | 61.69 | 61.69 | -0.03% | 289,524 |
| Feb 25, 2025 | 62.00 | 62.09 | 61.25 | 61.71 | 61.71 | -0.48% | 402,900 |
| Feb 24, 2025 | 62.50 | 62.62 | 61.97 | 62.01 | 62.01 | -0.50% | 283,619 |
| Feb 21, 2025 | 63.34 | 63.34 | 62.29 | 62.32 | 62.32 | -1.67% | 417,700 |
| Feb 20, 2025 | 63.50 | 63.51 | 63.05 | 63.38 | 63.38 | -0.42% | 215,409 |
| Feb 19, 2025 | 63.36 | 63.68 | 63.32 | 63.65 | 63.65 | 0.30% | 134,112 |
| Feb 18, 2025 | 63.44 | 63.46 | 63.21 | 63.46 | 63.46 | 0.19% | 186,045 |
| Feb 14, 2025 | 63.33 | 63.47 | 63.28 | 63.34 | 63.34 | - | 134,300 |
| Feb 13, 2025 | 62.76 | 63.35 | 62.68 | 63.34 | 63.34 | 1.02% | 321,500 |
| Feb 12, 2025 | 62.25 | 62.82 | 62.20 | 62.70 | 62.70 | -0.29% | 340,210 |
| Feb 11, 2025 | 62.63 | 62.94 | 62.63 | 62.88 | 62.88 | 0.10% | 158,524 |
| Feb 10, 2025 | 62.75 | 62.91 | 62.63 | 62.82 | 62.82 | 0.64% | 261,643 |
| Feb 7, 2025 | 63.07 | 63.19 | 62.37 | 62.42 | 62.42 | -0.89% | 454,719 |
| Feb 6, 2025 | 62.96 | 63.02 | 62.66 | 62.98 | 62.98 | 0.29% | 278,800 |