iShares Core S&P Total U.S. Stock Market Index ETF (CAD-Hedged) (TSX:XTOT)
Canada
· Delayed Price · Currency is CAD 42.04
+0.05 (0.12%)
At close: Jul 4, 2025
TSX:XTOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |