iShares Core S&P U.S. Total Market Index ETF (CAD-Hedged) (TSX:XUH)
Canada
· Delayed Price · Currency is CAD 43.16
+0.14 (0.33%)
Apr 17, 2025, 3:54 PM EDT
TSX:XUH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 43.27 | 43.45 | 42.94 | 43.16 | 43.16 | 0.33% | 34,200 |
| Apr 16, 2025 | 43.37 | 43.71 | 42.62 | 43.02 | 43.02 | -2.05% | 34,947 |
| Apr 15, 2025 | 44.27 | 44.28 | 43.87 | 43.92 | 43.92 | -0.16% | 17,726 |
| Apr 14, 2025 | 44.53 | 44.53 | 43.59 | 43.99 | 43.99 | 0.78% | 28,834 |
| Apr 11, 2025 | 43.03 | 43.71 | 42.60 | 43.65 | 43.65 | 1.56% | 25,229 |
| Apr 10, 2025 | 43.58 | 43.58 | 42.25 | 42.98 | 42.98 | -3.33% | 16,820 |
| Apr 9, 2025 | 40.43 | 44.53 | 40.32 | 44.46 | 44.46 | 9.48% | 93,100 |
| Apr 8, 2025 | 42.79 | 42.90 | 40.03 | 40.61 | 40.61 | -1.55% | 75,900 |
| Apr 7, 2025 | 39.98 | 42.08 | 39.59 | 41.25 | 41.25 | -0.36% | 113,826 |
| Apr 4, 2025 | 43.03 | 43.03 | 41.38 | 41.40 | 41.40 | -5.93% | 46,500 |
| Apr 3, 2025 | 44.69 | 44.80 | 43.99 | 44.01 | 44.01 | -4.90% | 33,300 |
| Apr 2, 2025 | 45.48 | 46.30 | 45.48 | 46.28 | 46.28 | 0.87% | 2,200 |
| Apr 1, 2025 | 45.54 | 45.88 | 45.54 | 45.88 | 45.88 | 0.35% | 6,315 |
| Mar 31, 2025 | 45.00 | 45.85 | 45.00 | 45.72 | 45.72 | 0.46% | 4,600 |
| Mar 28, 2025 | 46.28 | 46.34 | 45.45 | 45.51 | 45.51 | -2.13% | 15,600 |
| Mar 27, 2025 | 46.50 | 46.76 | 46.44 | 46.50 | 46.50 | -0.32% | 11,820 |
| Mar 26, 2025 | 47.21 | 47.21 | 46.53 | 46.65 | 46.65 | -1.35% | 15,400 |
| Mar 25, 2025 | 47.28 | 47.32 | 47.18 | 47.29 | 47.18 | 0.02% | 5,112 |
| Mar 24, 2025 | 46.70 | 47.28 | 46.70 | 47.28 | 47.17 | 2.16% | 11,100 |
| Mar 21, 2025 | 45.99 | 46.31 | 45.95 | 46.28 | 46.17 | -0.17% | 9,400 |
| Mar 20, 2025 | 46.36 | 46.66 | 46.33 | 46.36 | 46.25 | -0.26% | 9,500 |
| Mar 19, 2025 | 46.09 | 46.75 | 46.08 | 46.48 | 46.37 | 1.11% | 12,101 |
| Mar 18, 2025 | 46.40 | 46.40 | 45.85 | 45.97 | 45.87 | -1.25% | 11,543 |
| Mar 17, 2025 | 46.10 | 46.64 | 46.10 | 46.55 | 46.44 | 1.09% | 8,610 |
| Mar 14, 2025 | 45.66 | 46.07 | 45.64 | 46.05 | 45.94 | 2.11% | 5,200 |
| Mar 13, 2025 | 45.37 | 45.75 | 44.99 | 45.10 | 45.00 | -1.44% | 16,333 |
| Mar 12, 2025 | 45.92 | 45.99 | 45.37 | 45.76 | 45.66 | 0.37% | 13,000 |
| Mar 11, 2025 | 45.80 | 46.07 | 45.22 | 45.59 | 45.49 | -0.48% | 20,531 |
| Mar 10, 2025 | 46.60 | 46.60 | 45.64 | 45.81 | 45.71 | -3.07% | 13,635 |
| Mar 7, 2025 | 46.94 | 47.26 | 46.39 | 47.26 | 47.15 | 0.70% | 14,600 |
| Mar 6, 2025 | 47.13 | 47.52 | 46.79 | 46.93 | 46.82 | -1.90% | 14,207 |
| Mar 5, 2025 | 47.22 | 47.95 | 47.22 | 47.84 | 47.73 | 0.50% | 12,100 |
| Mar 4, 2025 | 47.55 | 47.99 | 46.97 | 47.60 | 47.49 | -0.46% | 11,800 |
| Mar 3, 2025 | 49.06 | 49.06 | 47.63 | 47.82 | 47.71 | -1.58% | 42,700 |
| Feb 28, 2025 | 48.03 | 48.59 | 47.85 | 48.59 | 48.48 | 1.12% | 20,600 |
| Feb 27, 2025 | 48.84 | 48.93 | 48.05 | 48.05 | 47.94 | -1.64% | 9,800 |
| Feb 26, 2025 | 48.99 | 49.20 | 48.66 | 48.85 | 48.74 | 0.10% | 6,601 |
| Feb 25, 2025 | 48.85 | 48.97 | 48.52 | 48.80 | 48.69 | -0.91% | 12,000 |
| Feb 24, 2025 | 49.38 | 49.38 | 49.10 | 49.25 | 49.14 | -0.36% | 7,520 |
| Feb 21, 2025 | 49.99 | 49.99 | 49.42 | 49.43 | 49.32 | -1.49% | 3,319 |
| Feb 20, 2025 | 49.94 | 50.18 | 49.94 | 50.18 | 50.07 | -0.54% | 4,236 |
| Feb 19, 2025 | 50.22 | 50.45 | 50.22 | 50.45 | 50.33 | 0.32% | 1,900 |
| Feb 18, 2025 | 50.36 | 50.36 | 50.17 | 50.29 | 50.17 | 0.10% | 6,634 |
| Feb 14, 2025 | 50.29 | 50.33 | 50.24 | 50.24 | 50.13 | -0.04% | 1,500 |
| Feb 13, 2025 | 49.91 | 50.26 | 49.91 | 50.26 | 50.15 | 1.07% | 2,832 |
| Feb 12, 2025 | 49.66 | 49.79 | 49.51 | 49.73 | 49.62 | -0.30% | 9,805 |
| Feb 11, 2025 | 49.80 | 49.91 | 49.79 | 49.88 | 49.77 | -0.04% | 1,700 |
| Feb 10, 2025 | 49.88 | 49.90 | 49.84 | 49.90 | 49.79 | 0.56% | 3,405 |
| Feb 7, 2025 | 50.25 | 50.25 | 49.58 | 49.62 | 49.51 | -0.62% | 17,530 |
| Feb 6, 2025 | 50.00 | 50.03 | 49.90 | 49.93 | 49.82 | 0.12% | 2,444 |