Skip to main content
logo
iShares Core S&P 500 Index ETF (CAD-Hedged) (TSX:XSP)
Canada flag Canada · Delayed Price · Currency is CAD
70.36
+1.33 (1.93%)
At close: Feb 6, 2026

TSX:XSP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 202669.4370.5069.3970.3670.361.93%190,820
Feb 5, 202669.3069.6068.8269.0369.03-1.20%313,856
Feb 4, 202670.2970.4069.4569.8769.87-0.53%264,957
Feb 3, 202670.8771.0069.6870.2470.24-0.86%277,531
Feb 2, 202670.2771.0070.2670.8570.850.52%130,264
Jan 30, 202670.4370.7170.0270.4870.48-0.45%168,634
Jan 29, 202670.9071.0069.8070.8070.80-0.11%322,820
Jan 28, 202670.9771.1070.7370.8870.880.03%136,386
Jan 27, 202670.7070.9770.6870.8670.860.35%112,399
Jan 26, 202670.3270.7470.3270.6170.610.51%157,029
Jan 23, 202670.1770.4370.0470.2570.250.07%181,368
Jan 22, 202670.3570.4370.0470.2070.200.47%157,231
Jan 21, 202669.2370.2069.1269.8769.871.17%312,217
Jan 20, 202669.5069.7968.9769.0669.06-1.72%289,842
Jan 19, 202669.6370.2969.6070.2770.27-0.35%139,935
Jan 16, 202670.7770.7870.3970.5270.52-0.07%183,967
Jan 15, 202670.7870.9070.5070.5770.570.24%218,921
Jan 14, 202670.5670.5669.9870.4070.40-0.49%173,904
Jan 13, 202670.8670.9770.5170.7570.75-0.23%173,388
Jan 12, 202670.4570.9770.4570.9170.910.16%146,900
Jan 9, 202670.4870.9270.3070.8070.800.64%213,186
Jan 8, 202670.3470.4470.1370.3570.350.01%114,049
Jan 7, 202670.5570.7870.3270.3470.34-0.34%176,815
Jan 6, 202670.2270.6270.1670.5870.580.64%115,470
Jan 5, 202670.0570.3370.0570.1370.130.60%207,016
Jan 2, 202669.9970.0669.3869.7169.710.14%183,556
Dec 31, 202570.1470.1469.5969.6169.61-0.66%102,466
Dec 30, 202570.1770.2570.0770.0770.07-0.92%95,659
Dec 29, 202570.7770.8670.6070.7270.16-0.42%148,926
Dec 24, 202570.8171.0570.7671.0270.460.37%92,921
Dec 23, 202570.3170.7970.3170.7670.200.44%111,903
Dec 22, 202570.2970.5070.2570.4569.900.61%122,865
Dec 19, 202569.6870.0869.6570.0269.470.86%123,839
Dec 18, 202569.5069.8469.2969.4268.870.74%165,559
Dec 17, 202569.7269.7568.8868.9168.37-1.20%334,823
Dec 16, 202569.7269.8769.3069.7569.20-0.21%174,703
Dec 15, 202570.3670.3669.7569.9069.35-0.16%143,142
Dec 12, 202570.7070.7369.7670.0169.46-1.06%513,585
Dec 11, 202570.3270.7870.0870.7670.200.23%203,834
Dec 10, 202570.1570.7569.9870.6070.040.68%152,949
Dec 9, 202570.1270.3970.1270.1269.57-0.13%128,590
Dec 8, 202570.5670.5670.0370.2169.66-0.35%120,629
Dec 5, 202570.4470.7370.3670.4669.910.20%118,691
Dec 4, 202570.4670.4670.0370.3269.770.10%149,560
Dec 3, 202569.9870.3669.8570.2569.700.29%176,074
Dec 2, 202570.1370.2569.8570.0569.500.19%264,334
Dec 1, 202569.7670.1969.7669.9269.37-0.47%242,584
Nov 28, 202570.0470.2669.9570.2569.700.29%151,908
Nov 27, 202569.9370.0969.8770.0569.490.24%53,615
Nov 26, 202569.6070.0769.6069.8869.330.82%219,009