iShares Core S&P 500 Index ETF (CAD-Hedged) (TSX:XSP)
Canada flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202570.2870.6069.9870.0070.00-1.02%283,225
Oct 29, 202570.9770.9970.3070.7270.720.03%646,600
Oct 28, 202570.7770.9070.5070.7070.700.23%250,800
Oct 27, 202570.3570.5770.2370.5470.541.19%129,810
Oct 24, 202569.5969.8569.5669.7169.710.81%175,536
Oct 23, 202568.7469.2668.7369.1569.150.57%212,100
Oct 22, 202569.1269.1768.3168.7668.76-0.51%319,912
Oct 21, 202569.0669.2969.0069.1169.11-0.01%116,430
Oct 20, 202568.7469.2268.7469.1269.121.10%138,800
Oct 17, 202567.9068.5567.7868.3768.370.50%287,323
Oct 16, 202568.5868.8667.6768.0368.03-0.69%302,911
Oct 15, 202568.6369.0167.8768.5068.500.43%223,700
Oct 14, 202567.6268.5767.2768.2168.211.35%392,149
Oct 10, 202569.2169.4167.2567.3067.30-2.63%542,739
Oct 9, 202569.3969.4268.9569.1269.12-0.30%91,011
Oct 8, 202569.1069.3468.9869.3369.330.59%129,700
Oct 7, 202569.3469.3468.8068.9268.92-0.39%113,441
Oct 6, 202569.1269.2868.9869.1969.190.39%194,600
Oct 3, 202569.0269.3168.8668.9268.92-0.04%113,926
Oct 2, 202569.1669.1668.7168.9568.950.07%93,303
Oct 1, 202568.3668.9868.3568.9068.900.32%123,319
Sep 30, 202568.2868.6968.2068.6868.680.47%96,839
Sep 29, 202568.5068.5568.2368.3668.360.22%104,645
Sep 26, 202567.9268.2567.8368.2168.210.60%107,811
Sep 25, 202567.7667.9567.4667.8067.80-0.51%168,737
Sep 24, 202568.4168.5068.0068.1568.15-0.29%152,100
Sep 23, 202568.8268.8268.2468.3568.35-0.55%151,235
Sep 22, 202568.2068.7768.2068.7368.730.48%135,500
Sep 19, 202568.3468.4968.0868.4068.400.46%165,100
Sep 18, 202568.1068.3567.9268.0968.090.47%131,533
Sep 17, 202567.8168.0367.2767.7767.77-0.09%325,523
Sep 16, 202567.9868.0267.7867.8367.83-0.22%143,000
Sep 15, 202567.7767.9967.7767.9867.980.53%138,200
Sep 12, 202567.6867.8067.4667.6267.62-0.03%160,603
Sep 11, 202567.3467.7167.2567.6467.640.80%121,023
Sep 10, 202567.2467.3366.9567.1067.100.27%172,300
Sep 9, 202566.7266.9566.6066.9266.920.30%107,341
Sep 8, 202566.7566.8566.6066.7266.720.24%127,100
Sep 5, 202567.0067.1066.2066.5666.56-0.33%216,200
Sep 4, 202566.2866.7866.2266.7866.780.88%144,200
Sep 3, 202566.1066.2865.9266.2066.200.46%275,400
Sep 2, 202565.6165.9065.3565.9065.90-0.65%180,736
Aug 29, 202566.7066.7066.2366.3366.33-0.72%130,529
Aug 28, 202566.7266.8566.4766.8166.810.33%95,437
Aug 27, 202566.3966.6466.3566.5966.590.23%80,814
Aug 26, 202566.1666.4566.1066.4466.440.41%89,000
Aug 25, 202566.3666.4366.1766.1766.17-0.42%96,700
Aug 22, 202565.6466.5765.6466.4566.451.54%225,815
Aug 21, 202565.5165.6965.3065.4465.44-0.40%138,200
Aug 20, 202565.7865.8665.1965.7065.70-0.26%139,400