iShares Core S&P Total U.S. Stock Market Index ETF (CAD-Hedged) (TSX:XTOT)
Canada · Delayed Price · Currency is CAD 42.37
-1.07 (-2.46%)
Aug 1, 2025, 4:00 PM EDT
TSX:XTOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 42.68 | 42.68 | 42.33 | 42.37 | - | -2.46% | 3,200 |
| Jul 31, 2025 | 43.73 | 43.73 | 43.27 | 43.44 | - | 0.14% | 2,100 |
| Jul 30, 2025 | 43.45 | 43.45 | 43.38 | 43.38 | - | -0.05% | 900 |
| Jul 29, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | - | 0.46% | 1,100 |
| Jul 28, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | - | - | 600 |
| Jul 25, 2025 | 43.01 | 43.20 | 43.01 | 43.20 | - | 0.89% | 2,400 |
| Jul 24, 2025 | 42.77 | 42.86 | 42.77 | 42.82 | - | 0.63% | 400 |
| Jul 23, 2025 | 42.46 | 42.55 | 42.43 | 42.55 | - | 0.02% | 500 |
| Jul 22, 2025 | 42.54 | 42.54 | 42.54 | 42.54 | - | -0.12% | - |
| Jul 21, 2025 | 42.77 | 42.80 | 42.59 | 42.59 | - | -0.07% | 2,200 |
| Jul 18, 2025 | 42.62 | 42.62 | 42.62 | 42.62 | - | -0.02% | 100 |
| Jul 17, 2025 | 42.58 | 42.63 | 42.58 | 42.63 | - | 0.92% | 200 |
| Jul 16, 2025 | 42.36 | 42.37 | 42.02 | 42.24 | - | -0.40% | 4,400 |
| Jul 15, 2025 | 42.41 | 42.41 | 42.41 | 42.41 | - | 0.17% | 1,100 |
| Jul 14, 2025 | 42.24 | 42.34 | 42.24 | 42.34 | - | 0.31% | 300 |
| Jul 11, 2025 | 42.23 | 42.23 | 42.21 | 42.21 | - | -0.26% | 400 |
| Jul 10, 2025 | 42.38 | 42.38 | 42.32 | 42.32 | - | 0.09% | 600 |
| Jul 9, 2025 | 42.24 | 42.28 | 42.12 | 42.28 | - | 0.64% | 2,000 |
| Jul 8, 2025 | 42.03 | 42.12 | 41.97 | 42.01 | - | 0.10% | 21,400 |
| Jul 7, 2025 | 42.15 | 42.15 | 41.84 | 41.97 | - | -0.17% | 25,700 |
| Jul 4, 2025 | 41.93 | 44.00 | 41.56 | 42.04 | - | 0.12% | 10,500 |
| Jul 3, 2025 | 41.95 | 42.05 | 41.95 | 41.99 | - | 0.60% | 4,100 |
| Jul 2, 2025 | 41.72 | 41.74 | 41.72 | 41.74 | - | 0.31% | 1,300 |
| Jun 30, 2025 | 41.61 | 41.61 | 41.61 | 41.61 | - | 0.36% | - |
| Jun 27, 2025 | 41.46 | 41.46 | 41.46 | 41.46 | - | 0.95% | - |
| Jun 26, 2025 | 41.07 | 41.07 | 41.07 | 41.07 | - | -0.36% | - |
| Jun 25, 2025 | 41.23 | 41.23 | 41.22 | 41.22 | - | -0.10% | 8,000 |
| Jun 24, 2025 | 41.08 | 41.26 | 41.07 | 41.26 | - | 2.00% | 8,600 |
| Jun 23, 2025 | 40.45 | 40.45 | 40.45 | 40.45 | - | 0.15% | 1,000 |
| Jun 20, 2025 | 40.35 | 40.40 | 40.35 | 40.39 | - | 0.55% | 1,300 |
| Jun 19, 2025 | 40.17 | 40.17 | 40.17 | 40.17 | - | -0.67% | 100 |
| Jun 18, 2025 | 40.44 | 40.44 | 40.44 | 40.44 | - | 0.72% | 1,000 |
| Jun 17, 2025 | 40.17 | 40.23 | 40.15 | 40.15 | - | -0.10% | 2,400 |
| Jun 16, 2025 | 40.13 | 40.19 | 40.13 | 40.19 | - | 0.42% | 1,300 |
| Jun 13, 2025 | 40.02 | 40.02 | 40.02 | 40.02 | - | -0.97% | 1,000 |
| Jun 12, 2025 | 40.39 | 40.41 | 40.39 | 40.41 | - | -0.10% | 2,000 |
| Jun 11, 2025 | 40.75 | 40.75 | 40.45 | 40.45 | - | -0.47% | 2,000 |
| Jun 10, 2025 | 40.67 | 40.67 | 40.64 | 40.64 | - | 1.73% | 1,000 |
| Jun 9, 2025 | 39.95 | 39.95 | 39.95 | 39.95 | - | - | - |
| Jun 6, 2025 | 39.95 | 39.95 | 39.95 | 39.95 | - | - | - |
| Jun 5, 2025 | 39.95 | 39.95 | 39.95 | 39.95 | - | - | - |
| Jun 4, 2025 | 39.95 | 39.95 | 39.95 | 39.95 | - | - | - |
| Jun 3, 2025 | 39.95 | 39.95 | 39.95 | 39.95 | - | - | - |
| Jun 2, 2025 | 39.71 | 39.95 | 39.71 | 39.95 | - | 0.10% | 14,500 |
| May 30, 2025 | 39.91 | 39.91 | 39.91 | 39.91 | - | -0.57% | - |
| May 29, 2025 | 40.14 | 40.14 | 40.14 | 40.14 | - | 0.35% | - |