TSX:XSP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2025	61.69	62.30	61.45	62.27	62.27	0.96%	236,295
Jun 20, 2025	62.04	62.20	61.53	61.68	61.68	0.18%	321,916
Jun 19, 2025	61.64	61.64	61.20	61.57	61.57	-0.37%	92,007
Jun 18, 2025	61.92	62.20	61.73	61.80	61.80	-0.03%	200,320
Jun 17, 2025	62.07	62.26	61.78	61.82	61.82	-0.85%	269,837
Jun 16, 2025	62.11	62.53	62.07	62.35	62.35	0.97%	244,900
Jun 13, 2025	62.04	62.28	61.64	61.75	61.75	-1.20%	369,226
Jun 12, 2025	62.17	62.50	62.08	62.50	62.50	0.37%	158,700
Jun 11, 2025	62.54	62.65	62.08	62.27	62.27	-0.30%	292,500
Jun 10, 2025	62.13	62.46	62.06	62.46	62.46	0.61%	225,914
Jun 9, 2025	62.16	62.27	62.00	62.08	62.08	0.05%	188,642
Jun 6, 2025	61.92	62.23	61.84	62.05	62.05	0.96%	210,129
Jun 5, 2025	61.90	62.05	61.25	61.46	61.46	-0.50%	364,400
Jun 4, 2025	61.80	61.95	61.73	61.77	61.77	-	211,426
Jun 3, 2025	61.43	61.85	61.33	61.77	61.77	0.59%	244,640
Jun 2, 2025	60.86	61.41	60.70	61.41	61.41	0.56%	283,039
May 30, 2025	60.99	61.22	60.46	61.07	61.07	-0.13%	352,100
May 29, 2025	61.53	61.53	60.80	61.15	61.15	0.34%	238,800
May 28, 2025	61.36	61.44	60.88	60.94	60.94	-0.46%	222,600
May 27, 2025	60.84	61.27	60.58	61.22	61.22	0.67%	480,043
May 26, 2025	60.63	60.88	60.57	60.81	60.81	1.30%	54,047
May 23, 2025	59.78	60.28	59.70	60.03	60.03	-0.66%	493,800
May 22, 2025	60.36	60.83	60.32	60.43	60.43	-0.08%	205,100
May 21, 2025	61.01	61.45	60.35	60.48	60.48	-1.66%	441,100
May 20, 2025	61.62	61.64	61.18	61.50	61.50	-0.31%	433,303
May 16, 2025	61.44	61.70	61.20	61.69	61.69	0.69%	164,500
May 15, 2025	60.84	61.34	60.73	61.27	61.27	0.48%	268,000
May 14, 2025	61.08	61.13	60.78	60.98	60.98	0.05%	304,611
May 13, 2025	60.60	61.14	60.51	60.95	60.95	0.76%	176,306
May 12, 2025	60.00	60.51	59.93	60.49	60.49	3.26%	820,800
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