iShares Core S&P U.S. Total Market Index ETF (CAD-Hedged) (TSX:XUH)
Canada · Delayed Price · Currency is CAD 53.57
+0.12 (0.22%)
Sep 15, 2025, 3:43 PM EDT
TSX:XUH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 53.65 | 53.65 | 53.55 | 53.57 | 53.59 | 0.22% | 5,815 |
| Sep 12, 2025 | 53.45 | 53.49 | 53.39 | 53.45 | 53.45 | -0.02% | 4,800 |
| Sep 11, 2025 | 53.21 | 53.46 | 53.21 | 53.46 | 53.46 | 0.87% | 7,435 |
| Sep 10, 2025 | 53.17 | 53.17 | 52.97 | 53.00 | 53.00 | 0.28% | 1,000 |
| Sep 9, 2025 | 52.74 | 52.85 | 52.66 | 52.85 | 52.85 | 0.32% | 700 |
| Sep 8, 2025 | 52.73 | 52.78 | 52.66 | 52.68 | 52.68 | 0.34% | 1,000 |
| Sep 5, 2025 | 52.91 | 52.91 | 52.50 | 52.50 | 52.50 | -0.21% | 5,440 |
| Sep 4, 2025 | 52.22 | 52.61 | 52.22 | 52.61 | 52.61 | 0.71% | 2,121 |
| Sep 3, 2025 | 52.24 | 52.30 | 52.07 | 52.24 | 52.24 | 0.67% | 1,523 |
| Sep 2, 2025 | 51.68 | 51.96 | 51.67 | 51.89 | 51.89 | -0.97% | 6,500 |
| Aug 29, 2025 | 52.36 | 52.42 | 52.36 | 52.40 | 52.40 | -0.70% | 900 |
| Aug 28, 2025 | 52.56 | 52.79 | 52.56 | 52.77 | 52.77 | 0.29% | 2,700 |
| Aug 27, 2025 | 52.63 | 52.63 | 52.62 | 52.62 | 52.62 | 0.36% | 400 |
| Aug 26, 2025 | 52.23 | 52.43 | 52.23 | 52.43 | 52.43 | 0.10% | 1,248 |
| Aug 25, 2025 | 52.45 | 52.45 | 52.38 | 52.38 | 52.38 | -0.04% | 608 |
| Aug 22, 2025 | 51.91 | 52.55 | 51.87 | 52.40 | 52.40 | 1.61% | 2,310 |
| Aug 21, 2025 | 51.60 | 51.75 | 51.51 | 51.57 | 51.57 | -0.56% | 7,900 |
| Aug 20, 2025 | 51.86 | 51.86 | 51.42 | 51.86 | 51.86 | -0.08% | 2,434 |
| Aug 19, 2025 | 52.26 | 52.26 | 51.89 | 51.90 | 51.90 | -0.63% | 2,500 |
| Aug 18, 2025 | 52.07 | 52.27 | 52.07 | 52.23 | 52.23 | -0.04% | 3,805 |
| Aug 15, 2025 | 52.35 | 52.37 | 52.23 | 52.25 | 52.25 | -0.19% | 4,111 |
| Aug 14, 2025 | 52.28 | 52.36 | 52.20 | 52.35 | 52.35 | -0.02% | 2,500 |
| Aug 13, 2025 | 52.31 | 52.36 | 52.25 | 52.36 | 52.36 | 0.52% | 1,002 |
| Aug 12, 2025 | 51.82 | 52.09 | 51.82 | 52.09 | 52.09 | 1.15% | 916 |
| Aug 11, 2025 | 51.70 | 51.70 | 51.50 | 51.50 | 51.50 | -0.23% | 619 |
| Aug 8, 2025 | 51.63 | 51.67 | 51.53 | 51.62 | 51.62 | 0.64% | 2,800 |
| Aug 7, 2025 | 51.61 | 51.62 | 51.15 | 51.29 | 51.29 | -0.21% | 3,642 |
| Aug 6, 2025 | 51.24 | 51.43 | 51.05 | 51.40 | 51.40 | 0.65% | 2,600 |
| Aug 5, 2025 | 51.45 | 51.45 | 51.00 | 51.07 | 51.07 | 1.09% | 5,100 |
| Aug 1, 2025 | 50.43 | 50.67 | 50.38 | 50.52 | 50.52 | -1.86% | 11,722 |
| Jul 31, 2025 | 51.92 | 51.92 | 51.48 | 51.48 | 51.48 | -0.10% | 4,100 |
| Jul 30, 2025 | 51.81 | 51.90 | 51.44 | 51.53 | 51.53 | -0.31% | 1,500 |
| Jul 29, 2025 | 51.70 | 51.79 | 51.68 | 51.69 | 51.69 | -0.15% | 1,611 |
| Jul 28, 2025 | 51.77 | 51.77 | 51.77 | 51.77 | 51.77 | -0.21% | 804 |
| Jul 25, 2025 | 51.74 | 51.88 | 51.74 | 51.88 | 51.88 | 0.41% | 734 |
| Jul 24, 2025 | 51.73 | 51.77 | 51.62 | 51.67 | 51.67 | 0.14% | 1,232 |
| Jul 23, 2025 | 51.38 | 51.60 | 51.32 | 51.60 | 51.60 | 0.68% | 2,736 |
| Jul 22, 2025 | 51.10 | 51.25 | 51.10 | 51.25 | 51.25 | 0.20% | 525 |
| Jul 21, 2025 | 51.39 | 51.39 | 51.15 | 51.15 | 51.15 | 0.06% | 1,317 |
| Jul 18, 2025 | 51.35 | 51.35 | 51.09 | 51.12 | 51.12 | -0.10% | 17,238 |
| Jul 17, 2025 | 51.00 | 51.17 | 50.99 | 51.17 | 51.17 | 0.71% | 1,116 |
| Jul 16, 2025 | 50.72 | 50.81 | 50.31 | 50.81 | 50.81 | 0.10% | 19,121 |
| Jul 15, 2025 | 50.98 | 50.98 | 50.74 | 50.76 | 50.76 | -0.28% | 1,943 |
| Jul 14, 2025 | 50.72 | 50.91 | 50.72 | 50.90 | 50.90 | 0.10% | 700 |
| Jul 11, 2025 | 50.85 | 50.87 | 50.75 | 50.85 | 50.85 | -0.26% | 1,322 |
| Jul 10, 2025 | 50.96 | 51.06 | 50.96 | 50.98 | 50.98 | 0.28% | 1,200 |
| Jul 9, 2025 | 50.73 | 50.84 | 50.72 | 50.84 | 50.84 | 0.49% | 2,340 |
| Jul 8, 2025 | 50.63 | 50.63 | 50.59 | 50.59 | 50.59 | 0.16% | 1,200 |
| Jul 7, 2025 | 50.60 | 50.87 | 50.51 | 50.51 | 50.51 | -0.20% | 7,100 |
| Jul 4, 2025 | 50.68 | 50.68 | 50.61 | 50.61 | 50.61 | -0.67% | 900 |