Skip to main content
logo
iShares Core S&P 500 Index ETF (CAD-Hedged) (TSX:XSP)
Canada flag Canada · Delayed Price · Currency is CAD
78.28
+0.48 (0.62%)
Oct 9, 2026, 3:59 PM EST

TSX:XSP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 202678.0778.3777.9878.2878.280.62%195,124
Oct 8, 202677.9278.1477.4977.8077.80-0.45%258,228
Oct 7, 202678.0378.2377.8278.1578.15-0.28%199,771
Oct 6, 202678.2478.5978.2478.3778.370.60%115,398
Oct 5, 202677.4378.1077.3577.9077.900.62%128,087
Oct 2, 202677.5377.7177.2077.4277.420.77%278,403
Oct 1, 202676.9477.0276.3676.8376.830.14%354,365
Sep 30, 202677.0777.4176.7276.7276.72-0.20%200,209
Sep 29, 202677.1977.1976.7176.8776.87-0.22%232,517
Sep 28, 202677.2877.4276.8677.0477.04-0.77%289,443
Sep 25, 202677.3277.7377.1677.6477.640.49%362,688
Sep 24, 202677.0077.4076.8277.2677.26-0.05%257,404
Sep 23, 202677.8577.8577.1777.3077.30-0.69%266,797
Sep 22, 202677.9478.0377.7977.8477.840.05%280,733
Sep 21, 202677.1178.0277.1177.8077.801.37%152,182
Sep 18, 202676.6976.7576.3376.7576.750.20%289,777
Sep 17, 202676.6376.6876.3576.6076.601.12%101,712
Sep 16, 202676.2476.4775.2875.7575.75-0.43%190,804
Sep 15, 202676.3876.3875.9676.0876.08-0.50%93,958
Sep 14, 202676.2976.6976.1676.4676.46-0.44%100,140
Sep 11, 202676.8177.0176.7776.8076.800.83%173,507
Sep 10, 202676.2376.3876.1076.1776.17-0.60%182,014
Sep 9, 202676.7876.8476.5076.6376.63-0.42%114,664
Sep 8, 202677.2777.3576.9576.9576.95-0.62%66,359
Sep 4, 202677.6077.6577.3377.4377.43-0.36%62,738
Sep 3, 202677.2477.8177.1977.7177.711.04%175,318
Sep 2, 202676.7277.0576.5976.9176.910.43%102,295
Sep 1, 202676.6376.8876.3976.5876.58-0.73%159,280
Aug 31, 202677.1277.2076.9177.1477.14-0.34%95,503
Aug 28, 202677.6677.9577.2877.4077.40-0.19%159,541
Aug 27, 202677.3177.6777.1877.5577.550.66%134,458
Aug 26, 202676.9877.1676.8577.0477.04-0.01%57,008
Aug 25, 202677.0177.1276.7777.0577.050.31%141,159
Aug 24, 202676.8876.9476.7076.8176.81-0.23%184,249
Aug 21, 202677.0777.2276.8876.9976.990.37%126,225
Aug 20, 202677.0877.2576.6776.7176.71-0.81%226,765
Aug 19, 202677.5577.6777.3077.3477.340.21%96,571
Aug 18, 202677.3177.4377.1877.1877.18-0.72%102,984
Aug 17, 202678.0878.1477.7477.7477.74-0.46%56,304
Aug 14, 202678.3078.3378.0378.1078.10-0.22%72,532
Aug 13, 202677.9978.4377.9278.2778.270.66%66,150
Aug 12, 202677.9677.9677.6677.7677.760.28%89,819
Aug 11, 202677.9177.9177.4577.5477.54-0.33%80,284
Aug 10, 202677.8478.0177.7077.8077.80-0.05%124,965
Aug 7, 202677.5877.9177.5077.8477.840.57%138,455
Aug 6, 202677.6077.7177.2977.4077.40-0.15%83,392
Aug 5, 202678.0978.2377.5177.5277.52-0.17%204,353
Aug 4, 202676.5777.9076.5777.6577.653.30%376,108
Jul 31, 202674.9575.4274.3275.1775.170.63%158,074
Jul 30, 202674.1174.7974.0574.7074.701.63%212,522