Skip to main content
logo
iShares Core S&P 500 Index ETF (CAD-Hedged) (TSX:XSP)
Canada flag Canada · Delayed Price · Currency is CAD
75.31
+0.57 (0.76%)
Jun 30, 2026, 3:59 PM EST

TSX:XSP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 30, 202674.8275.4474.7475.3175.310.76%118,276
Jun 29, 202674.2074.7873.8574.7474.741.44%189,560
Jun 26, 202673.5074.2573.3073.6873.68-0.28%232,362
Jun 25, 202674.5574.5573.5973.8973.89-0.04%302,371
Jun 24, 202674.4574.9373.9974.2273.92-0.11%318,824
Jun 23, 202674.3474.9074.1874.3074.00-1.47%141,591
Jun 22, 202675.7276.0075.2975.4175.10-0.30%135,275
Jun 19, 202675.2475.7175.2475.6475.33-0.09%40,658
Jun 18, 202675.8175.8175.4075.7175.401.08%170,130
Jun 17, 202676.0076.0374.7174.9074.60-1.28%346,863
Jun 16, 202676.3576.3975.8575.8775.56-0.52%165,245
Jun 15, 202676.0776.5176.0676.2775.961.69%221,609
Jun 12, 202674.9275.2974.3775.0074.690.50%421,834
Jun 11, 202673.7174.8473.2874.6374.331.66%473,690
Jun 10, 202674.0774.6873.3973.4173.11-1.57%410,428
Jun 9, 202675.2775.5673.0974.5874.28-0.29%386,679
Jun 8, 202675.1875.4074.7074.8074.500.25%166,849
Jun 5, 202676.1676.1774.4574.6174.31-2.62%302,943
Jun 4, 202676.1176.7476.0676.6276.310.39%107,010
Jun 3, 202676.7976.7976.2776.3276.01-0.73%167,670
Jun 2, 202676.7076.9676.6276.8876.570.13%133,482
Jun 1, 202676.5176.9576.4076.7876.470.23%294,832
May 29, 202676.5876.7676.4476.6076.290.27%162,427
May 28, 202675.9376.4475.8776.3976.080.51%144,311
May 27, 202676.0776.0775.7876.0075.690.07%153,178
May 26, 202676.0076.1375.7875.9575.64-0.82%283,865
May 25, 202675.8076.8175.8076.5876.271.36%179,444
May 22, 202675.4975.8275.3875.5575.240.45%358,165
May 21, 202674.8275.3774.6575.2174.900.23%302,997
May 20, 202674.4375.0874.3075.0474.731.02%236,938
May 19, 202674.3574.6674.0674.2873.98-0.73%173,806
May 15, 202675.1675.2774.7574.8374.53-1.23%197,667
May 14, 202675.3675.8975.2975.7675.450.78%136,983
May 13, 202674.7775.3174.4675.1774.860.62%119,688
May 12, 202674.6674.8074.1074.7174.41-0.15%255,603
May 11, 202674.5575.0074.5574.8274.520.21%143,262
May 8, 202674.3974.7274.3974.6674.360.81%308,284
May 7, 202674.4774.5373.9074.0673.76-0.34%169,681
May 6, 202673.7674.3873.7074.3174.011.39%154,408
May 5, 202673.1073.4173.1073.2972.990.81%117,239
May 4, 202672.9573.1072.4272.7072.40-0.36%298,552
May 1, 202673.0073.4072.9672.9672.660.25%240,966
Apr 30, 202672.4772.8672.0172.7872.480.92%172,991
Apr 29, 202672.1172.1971.8572.1271.83-183,061
Apr 28, 202672.1972.2371.9172.1271.83-0.47%188,475
Apr 27, 202672.2572.5072.1872.4672.170.14%171,375
Apr 24, 202672.0572.4171.9072.3672.070.71%216,029
Apr 23, 202671.9672.2171.2571.8571.56-0.39%264,234
Apr 22, 202671.9572.1371.8072.1371.841.05%197,968
Apr 21, 202671.9472.0971.2871.3871.09-0.64%241,246