iShares Core S&P Total U.S. Stock Market Index ETF (CAD-Hedged) (TSX:XTOT)
Canada · Delayed Price · Currency is CAD 45.64
+0.32 (0.71%)
Sep 26, 2025, 3:59 PM EDT
TSX:XTOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 45.47 | 45.65 | 45.47 | 45.64 | 45.64 | 0.71% | 904 |
| Sep 25, 2025 | 45.25 | 45.38 | 45.11 | 45.32 | 45.32 | -0.35% | 1,251 |
| Sep 24, 2025 | 45.60 | 45.62 | 45.48 | 45.48 | 45.48 | -0.18% | 3,310 |
| Sep 23, 2025 | 45.85 | 45.85 | 45.56 | 45.56 | 45.46 | -0.44% | 2,271 |
| Sep 22, 2025 | 45.48 | 45.76 | 45.48 | 45.76 | 45.66 | 1.02% | 1,208 |
| Sep 19, 2025 | 45.40 | 45.44 | 45.29 | 45.30 | 45.20 | - | 2,528 |
| Sep 18, 2025 | 45.19 | 45.38 | 45.19 | 45.30 | 45.20 | 0.96% | 7,899 |
| Sep 17, 2025 | 45.03 | 45.03 | 44.87 | 44.87 | 44.77 | -0.07% | 1,242 |
| 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% | 461 |
| Sep 12, 2025 | 45.11 | 45.13 | 45.11 | 45.13 | 45.03 | 1.01% | 1,723 |
| Sep 10, 2025 | 44.78 | 44.85 | 44.68 | 44.68 | 44.58 | 0.43% | 1,516 |
| Sep 9, 2025 | 44.49 | 44.49 | 44.49 | 44.49 | 44.39 | 0.20% | 978 |
| Sep 8, 2025 | 44.38 | 44.40 | 44.38 | 44.40 | 44.30 | 0.41% | 3,801 |
| Sep 5, 2025 | 44.27 | 44.27 | 44.22 | 44.22 | 44.12 | -0.27% | 220 |
| 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% | 1,367 |
| Aug 29, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.70 | -0.99% | 168 |
| Aug 28, 2025 | 44.24 | 44.24 | 44.24 | 44.24 | 44.14 | 0.11% | 1,517 |
| Aug 27, 2025 | 44.20 | 44.20 | 44.19 | 44.19 | 44.09 | 0.20% | 223 |
| Aug 26, 2025 | 44.06 | 44.10 | 44.06 | 44.10 | 44.00 | -0.07% | 1,500 |
| Aug 25, 2025 | 44.06 | 44.15 | 44.06 | 44.13 | 44.03 | -0.25% | 3,585 |
| Aug 22, 2025 | 44.17 | 44.24 | 44.16 | 44.24 | 44.14 | 1.37% | 500 |
| Aug 21, 2025 | 43.64 | 43.64 | 43.64 | 43.64 | 43.54 | 0.41% | 641 |
| Aug 20, 2025 | 43.46 | 43.46 | 43.46 | 43.46 | 43.36 | -0.98% | 664 |
| Aug 18, 2025 | 43.95 | 43.95 | 43.89 | 43.89 | 43.79 | 0.02% | 419 |
| Aug 15, 2025 | 43.88 | 43.88 | 43.88 | 43.88 | 43.78 | -0.25% | 3,010 |
| Aug 14, 2025 | 43.83 | 43.99 | 43.80 | 43.99 | 43.89 | 0.16% | 418 |
| Aug 13, 2025 | 43.80 | 43.92 | 43.80 | 43.92 | 43.82 | 0.50% | 1,306 |
| Aug 12, 2025 | 43.70 | 43.70 | 43.70 | 43.70 | 43.60 | 0.67% | 430 |
| Aug 11, 2025 | 43.39 | 43.41 | 43.39 | 43.41 | 43.31 | 0.56% | 400 |
| Aug 8, 2025 | 43.24 | 43.24 | 43.17 | 43.17 | 43.07 | 0.68% | 345 |
| Aug 7, 2025 | 43.19 | 43.20 | 42.80 | 42.88 | 42.78 | -0.26% | 4,210 |
| Aug 6, 2025 | 42.83 | 42.99 | 42.67 | 42.99 | 42.89 | 0.51% | 1,609 |
| Aug 5, 2025 | 43.05 | 43.05 | 42.77 | 42.77 | 42.67 | 0.94% | 510 |
| Aug 1, 2025 | 42.68 | 42.68 | 42.33 | 42.37 | 42.28 | -2.46% | 3,207 |
| Jul 31, 2025 | 43.73 | 43.73 | 43.27 | 43.44 | 43.34 | 0.14% | 2,071 |
| Jul 30, 2025 | 43.45 | 43.45 | 43.38 | 43.38 | 43.28 | -0.05% | 896 |
| Jul 29, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.30 | 0.46% | 1,094 |
| Jul 28, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.10 | - | 559 |
| Jul 25, 2025 | 43.01 | 43.20 | 43.01 | 43.20 | 43.10 | 0.89% | 2,441 |
| Jul 24, 2025 | 42.77 | 42.86 | 42.77 | 42.82 | 42.72 | 0.63% | 400 |
| Jul 23, 2025 | 42.46 | 42.55 | 42.43 | 42.55 | 42.46 | -0.09% | 500 |
| Jul 21, 2025 | 42.77 | 42.80 | 42.59 | 42.59 | 42.50 | -0.07% | 2,200 |
| Jul 18, 2025 | 42.62 | 42.62 | 42.62 | 42.62 | 42.53 | -0.02% | 100 |
| Jul 17, 2025 | 42.58 | 42.63 | 42.58 | 42.63 | 42.54 | 0.92% | 200 |
| Jul 16, 2025 | 42.36 | 42.37 | 42.02 | 42.24 | 42.15 | -0.40% | 4,430 |
| Jul 15, 2025 | 42.41 | 42.41 | 42.41 | 42.41 | 42.32 | 0.17% | 1,120 |
| Jul 14, 2025 | 42.24 | 42.34 | 42.24 | 42.34 | 42.25 | 0.31% | 339 |