iShares Core S&P 500 Index ETF (CAD-Hedged) (TSX:XSP)
Canada · Delayed Price · Currency is CAD 68.92
-0.27 (-0.39%)
Oct 7, 2025, 3:59 PM EDT
TSX:XSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 69.34 | 69.34 | 68.80 | 68.92 | 68.92 | -0.39% | 113,441 |
| Oct 6, 2025 | 69.12 | 69.28 | 68.98 | 69.19 | 69.19 | 0.39% | 194,600 |
| Oct 3, 2025 | 69.02 | 69.31 | 68.86 | 68.92 | 68.92 | -0.04% | 113,926 |
| Oct 2, 2025 | 69.16 | 69.16 | 68.71 | 68.95 | 68.95 | 0.07% | 93,303 |
| Oct 1, 2025 | 68.36 | 68.98 | 68.35 | 68.90 | 68.90 | 0.32% | 123,319 |
| Sep 30, 2025 | 68.28 | 68.69 | 68.20 | 68.68 | 68.68 | 0.47% | 96,839 |
| Sep 29, 2025 | 68.50 | 68.55 | 68.23 | 68.36 | 68.36 | 0.22% | 104,645 |
| Sep 26, 2025 | 67.92 | 68.25 | 67.83 | 68.21 | 68.21 | 0.60% | 107,811 |
| Sep 25, 2025 | 67.76 | 67.95 | 67.46 | 67.80 | 67.80 | -0.51% | 168,737 |
| Sep 24, 2025 | 68.41 | 68.50 | 68.00 | 68.15 | 68.15 | -0.29% | 152,100 |
| Sep 23, 2025 | 68.82 | 68.82 | 68.24 | 68.35 | 68.35 | -0.55% | 151,235 |
| Sep 22, 2025 | 68.20 | 68.77 | 68.20 | 68.73 | 68.73 | 0.48% | 135,500 |
| Sep 19, 2025 | 68.34 | 68.49 | 68.08 | 68.40 | 68.40 | 0.46% | 165,100 |
| Sep 18, 2025 | 68.10 | 68.35 | 67.92 | 68.09 | 68.09 | 0.47% | 131,533 |
| Sep 17, 2025 | 67.81 | 68.03 | 67.27 | 67.77 | 67.77 | -0.09% | 325,523 |
| Sep 16, 2025 | 67.98 | 68.02 | 67.78 | 67.83 | 67.83 | -0.22% | 143,000 |
| Sep 15, 2025 | 67.77 | 67.99 | 67.77 | 67.98 | 67.98 | 0.53% | 138,200 |
| Sep 12, 2025 | 67.68 | 67.80 | 67.46 | 67.62 | 67.62 | -0.03% | 160,603 |
| Sep 11, 2025 | 67.34 | 67.71 | 67.25 | 67.64 | 67.64 | 0.80% | 121,023 |
| Sep 10, 2025 | 67.24 | 67.33 | 66.95 | 67.10 | 67.10 | 0.27% | 172,300 |
| Sep 9, 2025 | 66.72 | 66.95 | 66.60 | 66.92 | 66.92 | 0.30% | 107,341 |
| Sep 8, 2025 | 66.75 | 66.85 | 66.60 | 66.72 | 66.72 | 0.24% | 127,100 |
| Sep 5, 2025 | 67.00 | 67.10 | 66.20 | 66.56 | 66.56 | -0.33% | 216,200 |
| 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 |