iShares Core S&P Total U.S. Stock Market Index ETF (CAD-Hedged) (TSX:XTOT)
Canada · Delayed Price · Currency is CAD 46.33
-0.42 (-0.90%)
Nov 7, 2025, 2:40 PM EST
TSX:XTOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 46.00 | 46.33 | 46.00 | 46.33 | 46.33 | -0.90% | 583 |
| Nov 6, 2025 | 47.09 | 47.09 | 46.74 | 46.75 | 46.75 | -0.87% | 1,800 |
| Nov 5, 2025 | 47.23 | 47.23 | 47.16 | 47.16 | 47.16 | 0.15% | 500 |
| Nov 4, 2025 | 47.18 | 47.21 | 47.09 | 47.09 | 47.09 | -0.57% | 2,800 |
| Nov 3, 2025 | 47.30 | 47.56 | 47.30 | 47.36 | 47.36 | 0.45% | 3,800 |
| Oct 31, 2025 | 47.25 | 47.25 | 47.12 | 47.15 | 47.15 | -0.04% | 700 |
| Oct 30, 2025 | 47.30 | 47.32 | 47.17 | 47.17 | 47.17 | -0.19% | 1,300 |
| Oct 29, 2025 | 47.46 | 47.46 | 47.00 | 47.26 | 47.26 | -0.04% | 9,400 |
| Oct 28, 2025 | 47.50 | 47.50 | 47.28 | 47.28 | 47.28 | -0.32% | 3,000 |
| Oct 27, 2025 | 47.31 | 47.43 | 47.31 | 47.43 | 47.43 | 1.15% | 5,100 |
| Oct 24, 2025 | 47.03 | 47.03 | 46.89 | 46.89 | 46.89 | 0.90% | 200 |
| Oct 23, 2025 | 46.08 | 46.55 | 46.08 | 46.47 | 46.47 | 1.13% | 9,400 |
| Oct 22, 2025 | 46.13 | 46.13 | 45.94 | 45.95 | 45.95 | -1.54% | 5,300 |
| Oct 21, 2025 | 46.67 | 46.67 | 46.67 | 46.67 | 46.67 | 0.21% | 900 |
| Oct 20, 2025 | 46.56 | 46.58 | 46.55 | 46.57 | 46.57 | 1.15% | 16,300 |
| Oct 17, 2025 | 45.99 | 46.04 | 45.87 | 46.04 | 46.04 | 0.20% | 1,400 |
| Oct 16, 2025 | 46.43 | 46.43 | 45.87 | 45.95 | 45.95 | -0.61% | 3,900 |
| Oct 15, 2025 | 46.51 | 46.51 | 46.23 | 46.23 | 46.23 | 0.37% | 1,500 |
| Oct 14, 2025 | 45.55 | 46.26 | 45.55 | 46.06 | 46.06 | 1.93% | 4,000 |
| Oct 10, 2025 | 46.32 | 46.32 | 45.19 | 45.19 | 45.19 | -2.88% | 12,000 |
| Oct 9, 2025 | 46.43 | 46.53 | 46.43 | 46.53 | 46.53 | 0.58% | 1,800 |
| Oct 8, 2025 | 46.26 | 46.26 | 46.26 | 46.26 | 46.26 | 0.22% | 800 |
| Oct 7, 2025 | 46.11 | 46.16 | 46.11 | 46.16 | 46.16 | -0.39% | 800 |
| Oct 6, 2025 | 46.55 | 46.55 | 46.34 | 46.34 | 46.34 | -0.11% | 400 |
| Oct 3, 2025 | 46.39 | 46.39 | 46.39 | 46.39 | 46.39 | 0.50% | 200 |
| Oct 2, 2025 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | 1.03% | 400 |
| Oct 1, 2025 | 45.63 | 45.75 | 45.63 | 45.69 | 45.69 | -0.35% | 1,900 |
| Sep 30, 2025 | 45.54 | 45.85 | 45.54 | 45.85 | 45.85 | 0.31% | 1,100 |
| Sep 29, 2025 | 45.73 | 45.84 | 45.66 | 45.71 | 45.71 | 0.15% | 1,400 |
| Sep 26, 2025 | 45.47 | 45.65 | 45.47 | 45.64 | 45.64 | 0.71% | 900 |
| Sep 25, 2025 | 45.25 | 45.38 | 45.11 | 45.32 | 45.32 | -0.35% | 1,300 |
| Sep 24, 2025 | 45.60 | 45.62 | 45.48 | 45.48 | 45.48 | -0.18% | 3,300 |
| Sep 23, 2025 | 45.85 | 45.85 | 45.56 | 45.56 | 45.46 | -0.44% | 2,300 |
| Sep 22, 2025 | 45.48 | 45.76 | 45.48 | 45.76 | 45.66 | 1.02% | 1,200 |
| Sep 19, 2025 | 45.40 | 45.44 | 45.29 | 45.30 | 45.20 | - | 2,500 |
| Sep 18, 2025 | 45.19 | 45.38 | 45.19 | 45.30 | 45.20 | 0.96% | 7,900 |
| Sep 17, 2025 | 45.03 | 45.03 | 44.87 | 44.87 | 44.77 | -0.07% | 1,200 |
| Sep 16, 2025 | 44.90 | 44.90 | 44.87 | 44.90 | 44.80 | -0.53% | 1,200 |
| Sep 15, 2025 | 45.26 | 45.26 | 45.14 | 45.14 | 45.04 | 0.02% | 500 |
| Sep 12, 2025 | 45.11 | 45.13 | 45.11 | 45.13 | 45.03 | 0.76% | 1,700 |
| Sep 11, 2025 | 44.79 | 44.79 | 44.79 | 44.79 | 44.69 | 0.25% | - |
| Sep 10, 2025 | 44.78 | 44.85 | 44.68 | 44.68 | 44.58 | 0.43% | 1,500 |
| Sep 9, 2025 | 44.49 | 44.49 | 44.49 | 44.49 | 44.39 | 0.20% | 1,000 |
| Sep 8, 2025 | 44.38 | 44.40 | 44.38 | 44.40 | 44.30 | 0.41% | 3,800 |
| Sep 5, 2025 | 44.27 | 44.27 | 44.22 | 44.22 | 44.12 | -0.27% | 200 |
| Sep 4, 2025 | 44.24 | 44.34 | 44.24 | 44.34 | 44.24 | 0.86% | 9,900 |
| Sep 3, 2025 | 43.95 | 43.96 | 43.95 | 43.96 | 43.86 | 0.50% | 700 |
| Sep 2, 2025 | 43.70 | 43.74 | 43.43 | 43.74 | 43.64 | -0.14% | 1,400 |
| Aug 29, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.70 | -0.99% | 200 |
| Aug 28, 2025 | 44.24 | 44.24 | 44.24 | 44.24 | 44.14 | 0.11% | 1,500 |