iShares Core S&P 500 Index ETF (CAD-Hedged) (TSX:XSP)
Canada · Delayed Price · Currency is CAD 77.96
+0.12 (0.15%)
Aug 10, 2026, 10:30 AM EST
TSX:XSP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 77.84 | 77.85 | 77.84 | 77.85 | - | 0.01% | 32,476 |
| Aug 7, 2026 | 77.58 | 77.91 | 77.50 | 77.84 | 77.84 | 0.57% | 138,455 |
| Aug 6, 2026 | 77.60 | 77.71 | 77.29 | 77.40 | 77.40 | -0.15% | 83,392 |
| Aug 5, 2026 | 78.09 | 78.23 | 77.51 | 77.52 | 77.52 | -0.17% | 204,353 |
| Aug 4, 2026 | 76.57 | 77.90 | 76.57 | 77.65 | 77.65 | 3.30% | 376,108 |
| Jul 31, 2026 | 74.95 | 75.42 | 74.32 | 75.17 | 75.17 | 0.63% | 158,074 |
| Jul 30, 2026 | 74.11 | 74.79 | 74.05 | 74.70 | 74.70 | 1.63% | 212,522 |
| Jul 29, 2026 | 74.52 | 74.81 | 73.48 | 73.50 | 73.50 | -1.51% | 257,273 |
| Jul 28, 2026 | 74.41 | 74.83 | 74.18 | 74.63 | 74.63 | 0.24% | 99,069 |
| Jul 27, 2026 | 75.01 | 75.10 | 74.15 | 74.45 | 74.45 | -0.01% | 165,444 |
| Jul 24, 2026 | 74.38 | 74.94 | 74.31 | 74.46 | 74.46 | 0.08% | 243,645 |
| Jul 23, 2026 | 74.56 | 74.81 | 74.10 | 74.40 | 74.40 | -1.21% | 148,396 |
| Jul 22, 2026 | 75.31 | 75.57 | 75.29 | 75.31 | 75.31 | -0.15% | 70,238 |
| Jul 21, 2026 | 75.17 | 75.47 | 75.00 | 75.42 | 75.42 | 0.88% | 88,883 |
| Jul 20, 2026 | 75.29 | 75.42 | 74.76 | 74.76 | 74.76 | -0.25% | 138,330 |
| Jul 17, 2026 | 74.83 | 75.31 | 74.68 | 74.95 | 74.95 | -1.00% | 164,869 |
| Jul 16, 2026 | 75.83 | 76.03 | 75.40 | 75.71 | 75.71 | -0.47% | 112,002 |
| Jul 15, 2026 | 75.98 | 76.15 | 75.64 | 76.07 | 76.07 | 0.34% | 188,803 |
| Jul 14, 2026 | 75.73 | 75.90 | 75.52 | 75.81 | 75.81 | 0.36% | 132,200 |
| Jul 13, 2026 | 75.81 | 75.97 | 75.42 | 75.54 | 75.54 | -0.71% | 118,544 |
| Jul 10, 2026 | 75.78 | 76.17 | 75.49 | 76.08 | 76.08 | 0.41% | 169,191 |
| Jul 9, 2026 | 75.31 | 75.82 | 75.18 | 75.77 | 75.77 | 0.73% | 126,616 |
| Jul 8, 2026 | 74.90 | 75.23 | 74.57 | 75.22 | 75.22 | -0.19% | 146,224 |
| Jul 7, 2026 | 75.70 | 75.70 | 75.20 | 75.36 | 75.36 | -0.50% | 132,511 |
| Jul 6, 2026 | 75.53 | 75.87 | 75.40 | 75.74 | 75.74 | 0.48% | 113,778 |
| Jul 3, 2026 | 75.55 | 75.83 | 75.37 | 75.38 | 75.38 | 0.36% | 82,669 |
| Jul 2, 2026 | 75.35 | 75.76 | 74.65 | 75.11 | 75.11 | -0.27% | 271,204 |
| Jun 30, 2026 | 74.82 | 75.44 | 74.74 | 75.31 | 75.31 | 0.76% | 118,276 |
| Jun 29, 2026 | 74.20 | 74.78 | 73.85 | 74.74 | 74.74 | 1.44% | 189,560 |
| Jun 26, 2026 | 73.50 | 74.25 | 73.30 | 73.68 | 73.68 | -0.28% | 232,362 |
| Jun 25, 2026 | 74.55 | 74.55 | 73.59 | 73.89 | 73.89 | -0.04% | 302,371 |
| Jun 24, 2026 | 74.45 | 74.93 | 73.99 | 74.22 | 73.92 | -0.11% | 318,824 |
| Jun 23, 2026 | 74.34 | 74.90 | 74.18 | 74.30 | 74.00 | -1.47% | 141,591 |
| Jun 22, 2026 | 75.72 | 76.00 | 75.29 | 75.41 | 75.10 | -0.30% | 135,275 |
| Jun 19, 2026 | 75.24 | 75.71 | 75.24 | 75.64 | 75.33 | -0.09% | 40,658 |
| Jun 18, 2026 | 75.81 | 75.81 | 75.40 | 75.71 | 75.40 | 1.08% | 170,130 |
| Jun 17, 2026 | 76.00 | 76.03 | 74.71 | 74.90 | 74.60 | -1.28% | 346,863 |
| Jun 16, 2026 | 76.35 | 76.39 | 75.85 | 75.87 | 75.56 | -0.52% | 165,245 |
| Jun 15, 2026 | 76.07 | 76.51 | 76.06 | 76.27 | 75.96 | 1.69% | 221,609 |
| Jun 12, 2026 | 74.92 | 75.29 | 74.37 | 75.00 | 74.69 | 0.50% | 421,834 |
| Jun 11, 2026 | 73.71 | 74.84 | 73.28 | 74.63 | 74.33 | 1.66% | 473,690 |
| Jun 10, 2026 | 74.07 | 74.68 | 73.39 | 73.41 | 73.11 | -1.57% | 410,428 |
| Jun 9, 2026 | 75.27 | 75.56 | 73.09 | 74.58 | 74.28 | -0.29% | 386,679 |
| Jun 8, 2026 | 75.18 | 75.40 | 74.70 | 74.80 | 74.50 | 0.25% | 166,849 |
| Jun 5, 2026 | 76.16 | 76.17 | 74.45 | 74.61 | 74.31 | -2.62% | 302,943 |
| Jun 4, 2026 | 76.11 | 76.74 | 76.06 | 76.62 | 76.31 | 0.39% | 107,010 |
| Jun 3, 2026 | 76.79 | 76.79 | 76.27 | 76.32 | 76.01 | -0.73% | 167,670 |
| Jun 2, 2026 | 76.70 | 76.96 | 76.62 | 76.88 | 76.57 | 0.13% | 133,482 |
| Jun 1, 2026 | 76.51 | 76.95 | 76.40 | 76.78 | 76.47 | 0.23% | 294,832 |
| May 29, 2026 | 76.58 | 76.76 | 76.44 | 76.60 | 76.29 | 0.27% | 162,427 |