iShares S&P 500 3% Capped Index ETF (CAD-Hedged) (TSX:XSPC)
Canada · Delayed Price · Currency is CAD 46.49
+0.12 (0.26%)
Sep 9, 2025, 3:59 PM EDT
TSX:XSPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 46.93 | 47.11 | 46.93 | 47.10 | - | 1.03% | 10,600 |
| Sep 10, 2025 | 46.78 | 46.78 | 46.55 | 46.62 | - | 0.26% | 1,600 |
| Sep 9, 2025 | 46.44 | 46.53 | 46.34 | 46.50 | - | 0.28% | 23,700 |
| Sep 8, 2025 | 46.49 | 46.49 | 46.28 | 46.37 | - | 0.11% | 3,100 |
| Sep 5, 2025 | 46.75 | 46.75 | 46.12 | 46.32 | - | 0.13% | 16,300 |
| Sep 4, 2025 | 46.09 | 46.26 | 46.09 | 46.26 | - | 0.76% | 1,100 |
| Sep 3, 2025 | 45.99 | 45.99 | 45.88 | 45.91 | - | 0.22% | 400 |
| Sep 2, 2025 | 45.73 | 45.81 | 45.55 | 45.81 | - | -0.56% | 3,200 |
| Aug 29, 2025 | 46.07 | 46.07 | 46.07 | 46.07 | - | -0.60% | 200 |
| Aug 28, 2025 | 46.24 | 46.35 | 46.21 | 46.35 | - | 0.28% | 2,600 |
| Aug 27, 2025 | 46.17 | 46.24 | 46.17 | 46.22 | - | 0.26% | 10,500 |
| Aug 26, 2025 | 46.10 | 46.10 | 46.10 | 46.10 | - | 0.46% | 900 |
| Aug 25, 2025 | 46.14 | 46.14 | 45.89 | 45.89 | - | -0.39% | 900 |
| Aug 22, 2025 | 45.70 | 46.24 | 45.70 | 46.07 | - | 1.34% | 149,300 |
| Aug 21, 2025 | 45.47 | 45.59 | 45.43 | 45.46 | - | -0.55% | 6,500 |
| Aug 20, 2025 | 45.46 | 45.71 | 45.45 | 45.71 | - | 0.18% | 2,300 |
| Aug 19, 2025 | 45.97 | 45.97 | 45.63 | 45.63 | - | -0.57% | 800 |
| Aug 18, 2025 | 45.90 | 45.90 | 45.82 | 45.89 | - | - | 1,300 |
| Aug 15, 2025 | 45.90 | 45.94 | 45.88 | 45.89 | - | -0.20% | 3,700 |
| Aug 14, 2025 | 45.91 | 45.98 | 45.84 | 45.98 | - | 0.07% | 1,900 |
| Aug 13, 2025 | 46.00 | 46.00 | 45.88 | 45.95 | - | 0.39% | 2,300 |
| Aug 12, 2025 | 45.48 | 45.77 | 45.48 | 45.77 | - | 1.22% | 1,000 |
| Aug 11, 2025 | 45.43 | 45.43 | 45.22 | 45.22 | - | -0.31% | 4,200 |
| Aug 8, 2025 | 45.38 | 45.42 | 45.28 | 45.36 | - | 0.84% | 600 |
| Aug 7, 2025 | 44.97 | 44.98 | 44.97 | 44.98 | - | -0.49% | 200 |
| Aug 6, 2025 | 45.07 | 45.24 | 44.91 | 45.20 | - | 0.56% | 6,900 |
| Aug 5, 2025 | 45.05 | 45.30 | 44.91 | 44.95 | - | 0.97% | 13,800 |
| Aug 1, 2025 | 44.40 | 44.70 | 44.40 | 44.52 | - | -1.40% | 2,900 |
| Jul 31, 2025 | 45.56 | 45.58 | 45.11 | 45.15 | - | -0.73% | 7,100 |
| Jul 30, 2025 | 45.78 | 45.78 | 45.29 | 45.48 | - | -0.18% | 21,400 |
| Jul 29, 2025 | 45.64 | 45.65 | 45.56 | 45.56 | - | -0.24% | 4,700 |
| Jul 28, 2025 | 45.66 | 45.71 | 45.66 | 45.67 | - | -0.15% | 400 |
| Jul 25, 2025 | 45.67 | 45.74 | 45.67 | 45.74 | - | 0.55% | 1,900 |
| Jul 24, 2025 | 45.61 | 45.61 | 45.49 | 45.49 | - | -0.09% | 8,000 |
| Jul 23, 2025 | 45.31 | 45.54 | 45.31 | 45.53 | - | 0.73% | 10,800 |
| Jul 22, 2025 | 45.21 | 45.21 | 45.20 | 45.20 | - | 0.18% | 900 |
| Jul 21, 2025 | 45.16 | 45.16 | 45.11 | 45.12 | - | 0.22% | 1,600 |
| Jul 18, 2025 | 44.97 | 45.02 | 44.97 | 45.02 | - | -0.18% | 2,300 |
| Jul 17, 2025 | 45.08 | 45.10 | 45.07 | 45.10 | - | 0.60% | 1,900 |
| Jul 16, 2025 | 44.69 | 44.83 | 44.52 | 44.83 | - | 0.22% | 20,400 |
| Jul 15, 2025 | 44.95 | 44.95 | 44.73 | 44.73 | - | -0.36% | 700 |
| Jul 14, 2025 | 44.89 | 44.89 | 44.89 | 44.89 | - | -0.42% | - |
| Jul 11, 2025 | 45.08 | 45.08 | 45.08 | 45.08 | - | - | - |
| Jul 10, 2025 | 45.13 | 45.13 | 45.08 | 45.08 | - | 0.22% | 1,000 |
| Jul 9, 2025 | 44.97 | 44.98 | 44.85 | 44.98 | - | 0.47% | 2,100 |
| Jul 8, 2025 | 44.76 | 44.86 | 44.76 | 44.77 | - | -0.07% | 3,100 |
| Jul 7, 2025 | 44.97 | 44.97 | 44.70 | 44.80 | - | -0.88% | 4,400 |
| Jul 4, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | - | - | - |
| Jul 3, 2025 | 44.86 | 45.21 | 44.86 | 45.20 | - | 0.94% | 18,300 |
| Jul 2, 2025 | 44.79 | 44.80 | 44.76 | 44.78 | - | 0.34% | 10,800 |