TSX:XSP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2025	64.38	64.38	63.75	64.30	64.30	0.12%	275,197
Jul 15, 2025	64.77	64.77	64.20	64.22	64.22	-0.36%	111,400
Jul 14, 2025	64.28	64.47	64.15	64.45	64.45	0.22%	157,800
Jul 11, 2025	64.31	64.45	64.11	64.31	64.31	-0.39%	119,317
Jul 10, 2025	64.44	64.65	64.28	64.56	64.56	0.30%	110,134
Jul 9, 2025	64.27	64.42	64.05	64.37	64.37	0.59%	116,341
Jul 8, 2025	64.11	64.16	63.93	63.99	63.99	-0.08%	94,100
Jul 7, 2025	64.36	64.38	63.75	64.04	64.04	-0.26%	234,923
Jul 4, 2025	64.30	64.30	64.09	64.21	64.21	-0.39%	53,700
Jul 3, 2025	64.20	64.60	64.20	64.46	64.46	0.70%	126,828
Jul 2, 2025	63.66	64.02	63.64	64.01	64.01	0.41%	155,117
Jun 30, 2025	63.68	63.89	63.49	63.75	63.75	0.46%	152,446
Jun 27, 2025	63.24	63.62	63.08	63.46	63.46	0.49%	225,838
Jun 26, 2025	62.82	63.19	62.82	63.15	63.15	0.77%	140,000
Jun 25, 2025	62.80	62.83	62.59	62.67	62.67	-0.49%	97,000
Jun 24, 2025	62.64	63.06	62.63	62.98	62.68	1.14%	358,630
Jun 23, 2025	61.69	62.30	61.45	62.27	61.97	0.96%	236,300
Jun 20, 2025	62.04	62.20	61.53	61.68	61.39	0.18%	321,916
Jun 19, 2025	61.64	61.64	61.20	61.57	61.28	-0.37%	92,007
Jun 18, 2025	61.92	62.20	61.73	61.80	61.51	-0.03%	200,320
Jun 17, 2025	62.07	62.26	61.78	61.82	61.53	-0.85%	269,837
Jun 16, 2025	62.11	62.53	62.07	62.35	62.05	0.97%	244,900
Jun 13, 2025	62.04	62.28	61.64	61.75	61.46	-1.20%	369,226
Jun 12, 2025	62.17	62.50	62.08	62.50	62.20	0.37%	158,700
Jun 11, 2025	62.54	62.65	62.08	62.27	61.97	-0.30%	292,500
Jun 10, 2025	62.13	62.46	62.06	62.46	62.16	0.61%	225,914
Jun 9, 2025	62.16	62.27	62.00	62.08	61.78	0.05%	188,642
Jun 6, 2025	61.92	62.23	61.84	62.05	61.75	0.96%	210,129
Jun 5, 2025	61.90	62.05	61.25	61.46	61.17	-0.50%	364,400
Jun 4, 2025	61.80	61.95	61.73	61.77	61.48	-	211,426
Jun 3, 2025	61.43	61.85	61.33	61.77	61.48	0.59%	244,640
Jun 2, 2025	60.86	61.41	60.70	61.41	61.12	0.56%	283,039
May 30, 2025	60.99	61.22	60.46	61.07	60.78	-0.13%	352,100
May 29, 2025	61.53	61.53	60.80	61.15	60.86	0.34%	238,800
May 28, 2025	61.36	61.44	60.88	60.94	60.65	-0.46%	222,600
May 27, 2025	60.84	61.27	60.58	61.22	60.93	0.67%	480,043
May 26, 2025	60.63	60.88	60.57	60.81	60.52	1.30%	54,047
May 23, 2025	59.78	60.28	59.70	60.03	59.74	-0.66%	493,800
May 22, 2025	60.36	60.83	60.32	60.43	60.14	-0.08%	205,100
May 21, 2025	61.01	61.45	60.35	60.48	60.19	-1.66%	441,100
May 20, 2025	61.62	61.64	61.18	61.50	61.21	-0.31%	433,303
May 16, 2025	61.44	61.70	61.20	61.69	61.40	0.69%	164,500
May 15, 2025	60.84	61.34	60.73	61.27	60.98	0.48%	268,000
May 14, 2025	61.08	61.13	60.78	60.98	60.69	0.05%	304,611
May 13, 2025	60.60	61.14	60.51	60.95	60.65	0.76%	176,306
May 12, 2025	60.00	60.51	59.93	60.49	60.20	3.26%	820,800
May 9, 2025	58.85	58.89	58.41	58.58	58.30	-0.03%	201,310
May 8, 2025	58.70	59.18	58.30	58.60	58.32	0.53%	410,735
May 7, 2025	58.10	58.50	57.72	58.29	58.01	0.52%	374,525
May 6, 2025	57.87	58.43	57.79	57.99	57.71	-0.79%	154,600