iShares S&P 500 3% Capped Index ETF (CAD-Hedged) (TSX:XSPC)
Canada
· Delayed Price · Currency is CAD 38.86
+0.08 (0.21%)
Apr 17, 2025, 4:00 PM EDT
TSX:XSPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 38.96 | 39.12 | 38.76 | 38.86 | - | 0.21% | 29,700 |
| Apr 16, 2025 | 39.02 | 39.38 | 38.42 | 38.78 | - | -1.76% | 12,400 |
| Apr 15, 2025 | 39.77 | 39.78 | 39.47 | 39.48 | - | -0.21% | 29,700 |
| Apr 14, 2025 | 39.66 | 39.83 | 39.24 | 39.56 | - | 1.18% | 70,700 |
| Apr 11, 2025 | 39.00 | 39.23 | 38.03 | 39.10 | - | 1.22% | 26,900 |
| Apr 10, 2025 | 38.83 | 39.02 | 37.96 | 38.63 | - | -3.45% | 29,700 |
| Apr 9, 2025 | 36.44 | 40.01 | 36.43 | 40.01 | - | 9.02% | 49,800 |
| Apr 8, 2025 | 38.21 | 38.58 | 36.53 | 36.70 | - | -1.37% | 45,100 |
| Apr 7, 2025 | 36.46 | 38.45 | 35.90 | 37.21 | - | -0.67% | 28,900 |
| Apr 4, 2025 | 38.94 | 38.94 | 37.30 | 37.46 | - | -5.83% | 59,600 |
| Apr 3, 2025 | 39.86 | 39.97 | 39.72 | 39.78 | - | -3.49% | 9,000 |
| Apr 2, 2025 | 41.22 | 41.22 | 41.22 | 41.22 | - | 0.01% | - |
| Apr 1, 2025 | 41.12 | 41.22 | 41.05 | 41.22 | - | 0.23% | 1,500 |
| Mar 31, 2025 | 40.74 | 41.12 | 40.64 | 41.12 | - | 0.56% | 1,600 |
| Mar 28, 2025 | 41.32 | 41.32 | 40.84 | 40.89 | - | -2.11% | 1,600 |
| Mar 27, 2025 | 41.77 | 41.77 | 41.77 | 41.77 | - | - | - |
| Mar 26, 2025 | 41.98 | 41.98 | 41.62 | 41.77 | - | -0.88% | 37,700 |
| Mar 25, 2025 | 42.13 | 42.24 | 42.12 | 42.14 | - | -0.05% | 29,900 |
| Mar 24, 2025 | 42.00 | 42.16 | 42.00 | 42.16 | - | 1.71% | 3,500 |
| Mar 21, 2025 | 41.13 | 41.54 | 41.10 | 41.45 | - | 0.10% | 22,400 |
| Mar 20, 2025 | 41.41 | 41.41 | 41.41 | 41.41 | - | -0.31% | 2,100 |
| Mar 19, 2025 | 41.37 | 41.54 | 41.37 | 41.54 | - | -0.12% | 1,000 |
| Mar 18, 2025 | 41.59 | 41.59 | 41.59 | 41.59 | - | 0.10% | 200 |
| Mar 17, 2025 | 41.64 | 41.64 | 41.55 | 41.55 | - | 3.03% | 1,600 |
| Mar 14, 2025 | 40.33 | 40.33 | 40.33 | 40.33 | - | - | - |
| Mar 13, 2025 | 40.33 | 40.40 | 40.33 | 40.33 | - | -1.47% | 900 |
| Mar 12, 2025 | 41.01 | 41.01 | 40.93 | 40.93 | - | 0.15% | 2,800 |
| Mar 11, 2025 | 41.18 | 41.18 | 40.69 | 40.87 | - | -0.49% | 2,400 |
| Mar 10, 2025 | 41.35 | 41.35 | 40.87 | 41.07 | - | -1.86% | 1,600 |
| Mar 7, 2025 | 41.85 | 41.85 | 41.85 | 41.85 | - | -0.10% | 200 |
| Mar 6, 2025 | 42.18 | 42.18 | 41.82 | 41.89 | - | -1.78% | 5,100 |
| Mar 5, 2025 | 41.99 | 42.65 | 41.99 | 42.65 | - | 0.38% | 7,500 |
| Mar 4, 2025 | 42.21 | 42.49 | 42.14 | 42.49 | - | -0.16% | 1,300 |
| Mar 3, 2025 | 43.42 | 43.43 | 42.56 | 42.56 | - | -1.23% | 3,400 |
| Feb 28, 2025 | 42.96 | 43.09 | 42.96 | 43.09 | - | 0.42% | 700 |
| Feb 27, 2025 | 43.38 | 43.38 | 42.85 | 42.91 | - | -1.01% | 3,300 |
| Feb 26, 2025 | 43.35 | 43.35 | 43.35 | 43.35 | - | 0.02% | 300 |
| Feb 25, 2025 | 43.34 | 43.34 | 43.34 | 43.34 | - | -0.55% | 1,100 |
| Feb 24, 2025 | 43.58 | 43.58 | 43.58 | 43.58 | - | -0.09% | 200 |
| Feb 21, 2025 | 44.09 | 44.09 | 43.62 | 43.62 | - | -1.53% | 4,300 |
| Feb 20, 2025 | 44.31 | 44.31 | 44.30 | 44.30 | - | -0.63% | 300 |
| Feb 19, 2025 | 44.46 | 44.58 | 44.46 | 44.58 | - | 0.29% | 1,100 |
| Feb 18, 2025 | 44.53 | 44.53 | 44.32 | 44.45 | - | 0.16% | 3,300 |
| Feb 14, 2025 | 44.46 | 44.46 | 44.38 | 44.38 | - | -0.05% | 1,700 |
| Feb 13, 2025 | 44.10 | 44.40 | 44.10 | 44.40 | - | 0.89% | 900 |
| Feb 12, 2025 | 44.02 | 44.02 | 44.01 | 44.01 | - | -0.32% | 2,200 |
| Feb 11, 2025 | 44.01 | 44.17 | 44.01 | 44.15 | - | 0.02% | 8,600 |
| Feb 10, 2025 | 44.31 | 44.31 | 44.14 | 44.14 | - | 0.50% | 9,700 |
| Feb 7, 2025 | 44.45 | 44.45 | 43.90 | 43.92 | - | -0.77% | 7,100 |
| Feb 6, 2025 | 44.17 | 44.26 | 44.13 | 44.26 | - | 0.27% | 2,100 |