Skip to main content
iShares Core S&P U.S. Total Market Index ETF (CAD-Hedged) (TSX: XUH)
Canada flag Canada · Delayed Price · Currency is CAD
49.87
+0.18 (0.36%)
Feb 5, 2025, 3:27 PM EST

TSX:XUH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 5, 202549.4649.8749.4649.8749.870.36%600
Feb 4, 202549.5249.6949.5249.6949.690.40%3,906
Feb 3, 202548.9149.5048.7549.4949.49-0.42%8,807
Jan 31, 202550.2850.3349.6849.7049.70-0.10%6,800
Jan 30, 202550.0250.0949.7349.7549.750.12%11,400
Jan 29, 202549.6849.7549.4549.6949.69-0.38%5,700
Jan 28, 202549.5049.8849.2849.8849.881.11%1,030
Jan 27, 202549.2949.4049.2149.3349.33-1.67%3,302
Jan 24, 202550.3450.3550.1150.1750.170.08%4,017
Jan 23, 202550.1250.1550.0450.1350.13-0.02%4,622
Jan 22, 202550.1750.1750.0650.1450.140.70%1,603
Jan 21, 202549.5749.7949.5649.7949.79-0.02%1,000
Jan 20, 202549.5049.8149.4449.8049.800.85%9,500
Jan 17, 202549.3049.4149.3049.3849.380.84%3,320
Jan 16, 202548.9449.0248.8848.9748.970.06%3,000
Jan 15, 202548.6848.9648.6848.9448.941.98%4,944
Jan 14, 202548.0448.2347.8747.9947.990.40%6,400
Jan 13, 202547.5847.8647.4847.8047.80-0.15%1,400
Jan 10, 202548.1248.1247.8347.8747.87-1.48%4,541
Jan 9, 202548.4848.5948.4548.5948.590.04%4,246
Jan 8, 202548.6148.6148.3548.5748.570.21%6,746
Jan 7, 202549.2049.2048.4748.4748.47-1.22%11,300
Jan 6, 202549.3549.3749.0749.0749.070.57%10,509
Jan 3, 202548.5448.8848.3648.7948.791.31%7,300
Jan 2, 202548.6748.6748.0248.1648.16-0.27%13,612
Dec 31, 202448.6748.6748.1948.2948.29-0.78%4,000
Dec 30, 202448.2048.6748.2048.6748.67-1.08%900
Dec 27, 202449.1849.2648.9049.2049.02-0.91%4,700
Dec 24, 202449.4349.6549.4349.6549.470.89%700
Dec 23, 202449.1549.2149.0049.2149.030.24%3,800
Dec 20, 202448.2749.2448.2749.0948.911.45%4,242
Dec 19, 202448.9448.9448.3848.3948.21-0.60%7,619
Dec 18, 202450.0050.0548.4848.6848.50-2.64%8,400
Dec 17, 202449.9950.0449.9250.0049.82-0.54%14,335
Dec 16, 202450.1050.3550.1050.2750.090.38%937
Dec 13, 202450.3850.3850.0350.0849.90-0.63%1,113
Dec 12, 202450.4050.4050.4050.4050.22-0.06%875
Dec 11, 202450.3550.4550.3050.4350.250.82%3,833
Dec 10, 202450.3150.3150.0150.0249.84-0.32%800
Dec 9, 202450.5250.5250.1850.1850.00-0.54%6,200
Dec 6, 202450.5550.5550.4350.4550.270.06%611
Dec 5, 202450.6250.6250.4250.4250.24-0.18%1,500
Dec 4, 202450.2850.5150.2850.5150.320.66%1,500
Dec 3, 202450.2450.2450.0850.1850.000.04%2,900
Dec 2, 202450.1350.2050.1350.1649.98-0.12%1,911
Nov 29, 202449.9050.2249.9050.2250.040.40%7,200
Nov 28, 202449.7550.0249.7550.0249.840.46%403
Nov 27, 202449.9949.9949.7949.7949.61-0.42%508
Nov 26, 202449.9050.0049.8850.0049.820.48%402
Nov 25, 202449.8549.8549.7549.7649.580.38%525
Nov 22, 202449.5049.5749.5049.5749.390.51%325
Nov 21, 202449.3349.4048.8949.3249.140.88%1,400
Nov 20, 202448.8348.9048.6648.8948.71-0.06%6,005
Nov 19, 202448.5348.9248.4948.9248.740.39%2,100
Nov 18, 202448.6648.7548.5148.7348.550.47%3,200
Nov 15, 202448.6148.6448.4348.5048.32-1.52%3,848
Nov 14, 202449.4249.4249.2549.2549.07-0.53%400
Nov 13, 202449.4749.6949.4349.5149.33-2,800
Nov 12, 202449.6349.6349.4749.5149.33-0.34%1,430
Nov 11, 202449.8249.8249.6349.6849.500.26%700
Nov 8, 202449.5049.6249.5049.5549.370.45%1,706
Nov 7, 202449.2549.3949.2549.3349.150.98%4,215
Nov 6, 202448.6848.8548.6048.8548.672.65%2,726
Nov 5, 202447.2847.6547.2847.5947.421.13%1,710
Nov 4, 202447.1547.2747.0647.0646.89-0.23%1,800
Nov 1, 202447.4247.5247.1747.1747.00-0.17%2,600
Oct 31, 202447.5747.5747.1347.2547.08-1.48%2,147
Oct 30, 202448.2048.2047.9547.9647.79-0.31%725
Oct 29, 202447.8648.1147.8648.1147.940.21%2,305
Oct 28, 202448.0348.0348.0148.0147.840.46%1,400
Oct 25, 202447.7247.8747.7247.7947.62-0.15%900
Oct 24, 202447.8547.8647.6047.8647.690.31%906
Oct 23, 202447.9148.0247.4947.7147.54-0.93%6,215
Oct 22, 202448.1248.1648.1248.1647.98-0.04%1,400
Oct 21, 202448.3648.3648.0048.1848.00-0.37%2,046
Oct 18, 202448.3848.3848.3648.3648.180.35%800
Oct 17, 202448.2448.2448.1948.1948.010.40%540
Oct 16, 202447.9848.0147.9848.0047.830.21%1,300
Oct 15, 202448.3848.3847.9047.9047.73-0.06%4,900
Oct 11, 202447.6547.9547.6547.9347.760.82%2,400
Oct 10, 202447.4247.6347.4247.5447.37-0.19%3,917
Oct 9, 202447.6047.6347.5347.6347.460.70%1,501
Oct 8, 202447.0347.3047.0347.3047.130.79%2,602
Oct 7, 202447.0947.2146.8846.9346.76-0.80%1,513
Oct 4, 202447.1647.3146.9547.3147.141.11%4,800
Oct 3, 202446.9446.9446.7546.7946.62-0.40%5,300
Oct 2, 202446.9647.0446.9246.9846.810.06%1,445
Oct 1, 202446.8447.0846.8346.9546.78-0.42%6,315
Sep 30, 202447.1847.1847.0947.1546.98-0.13%1,700
Sep 27, 202447.4347.4347.1247.2147.04-0.11%2,000
Sep 26, 202447.2747.2747.2047.2647.090.21%800
Sep 25, 202447.1647.1647.1647.1646.99-547
Sep 24, 202447.1047.1647.1047.1646.990.06%917
Sep 23, 202447.2947.2947.1347.1346.830.11%220
Sep 20, 202446.9447.1346.9447.0846.78-0.23%800
Sep 19, 202447.1347.3547.1247.1946.881.59%3,037
Sep 18, 202446.5546.8346.4546.4546.15-5,004
Sep 17, 202446.7746.7746.3946.4546.15-0.02%7,500
Sep 16, 202446.3446.4646.3446.4646.160.17%330
Sep 13, 202446.3246.4446.3246.3846.080.72%1,400