iShares Core S&P 500 Index ETF (TSX:XUS)
Canada · Delayed Price · Currency is CAD 55.67
-0.10 (-0.18%)
Sep 5, 2025, 3:58 PM EDT
TSX:XUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 55.95 | 55.97 | 55.35 | 55.67 | 55.67 | -0.18% | 135,350 |
| Sep 4, 2025 | 55.29 | 55.77 | 55.29 | 55.77 | 55.77 | 1.07% | 95,300 |
| Sep 3, 2025 | 55.06 | 55.22 | 54.91 | 55.18 | 55.18 | 0.55% | 91,508 |
| Sep 2, 2025 | 54.79 | 54.88 | 54.41 | 54.88 | 54.88 | -0.29% | 165,832 |
| Aug 29, 2025 | 55.48 | 55.48 | 54.94 | 55.04 | 55.04 | -0.79% | 78,600 |
| Aug 28, 2025 | 55.45 | 55.50 | 55.21 | 55.48 | 55.48 | 0.09% | 62,609 |
| Aug 27, 2025 | 55.53 | 55.65 | 55.40 | 55.43 | 55.43 | -0.09% | 61,331 |
| Aug 26, 2025 | 55.33 | 55.50 | 55.20 | 55.48 | 55.48 | 0.20% | 65,811 |
| Aug 25, 2025 | 55.36 | 55.49 | 55.29 | 55.37 | 55.37 | -0.16% | 72,420 |
| Aug 22, 2025 | 55.20 | 55.62 | 55.20 | 55.46 | 55.46 | 0.98% | 106,424 |
| Aug 21, 2025 | 54.99 | 55.09 | 54.78 | 54.92 | 54.92 | -0.16% | 83,200 |
| Aug 20, 2025 | 55.00 | 55.09 | 54.53 | 55.01 | 55.01 | -0.15% | 103,500 |
| Aug 19, 2025 | 55.25 | 55.41 | 55.03 | 55.09 | 55.09 | -0.22% | 72,200 |
| Aug 18, 2025 | 55.10 | 55.29 | 55.07 | 55.21 | 55.21 | -0.07% | 59,221 |
| Aug 15, 2025 | 55.45 | 55.45 | 55.17 | 55.25 | 55.25 | -0.29% | 112,835 |
| Aug 14, 2025 | 55.16 | 55.42 | 55.12 | 55.41 | 55.41 | 0.45% | 75,447 |
| Aug 13, 2025 | 55.15 | 55.27 | 55.00 | 55.16 | 55.16 | 0.24% | 87,900 |
| Aug 12, 2025 | 54.66 | 55.03 | 54.55 | 55.03 | 55.03 | 1.03% | 140,239 |
| Aug 11, 2025 | 54.56 | 54.70 | 54.38 | 54.47 | 54.47 | -0.02% | 103,715 |
| Aug 8, 2025 | 54.13 | 54.49 | 54.13 | 54.48 | 54.48 | 0.93% | 48,300 |
| Aug 7, 2025 | 54.35 | 54.41 | 53.80 | 53.98 | 53.98 | -0.06% | 99,100 |
| Aug 6, 2025 | 53.79 | 54.12 | 53.69 | 54.01 | 54.01 | 0.47% | 84,600 |
| Aug 5, 2025 | 54.07 | 54.19 | 53.74 | 53.76 | 53.76 | 0.84% | 161,500 |
| Aug 1, 2025 | 53.65 | 53.65 | 53.04 | 53.31 | 53.31 | -2.09% | 160,500 |
| Jul 31, 2025 | 54.98 | 55.07 | 54.32 | 54.45 | 54.45 | -0.18% | 157,900 |
| Jul 30, 2025 | 54.63 | 54.69 | 54.25 | 54.55 | 54.55 | 0.33% | 106,347 |
| Jul 29, 2025 | 54.60 | 54.63 | 54.29 | 54.37 | 54.37 | 0.02% | 94,700 |
| Jul 28, 2025 | 54.40 | 54.40 | 54.24 | 54.36 | 54.36 | 0.22% | 63,800 |
| Jul 25, 2025 | 53.99 | 54.32 | 53.99 | 54.24 | 54.24 | 0.80% | 103,600 |
| Jul 24, 2025 | 53.70 | 53.92 | 53.66 | 53.81 | 53.81 | 0.52% | 118,700 |
| Jul 23, 2025 | 53.45 | 53.57 | 53.30 | 53.53 | 53.53 | 0.64% | 99,831 |
| Jul 22, 2025 | 53.42 | 53.46 | 53.06 | 53.19 | 53.19 | -0.51% | 76,545 |
| Jul 21, 2025 | 53.60 | 53.77 | 53.44 | 53.46 | 53.46 | -0.13% | 80,424 |
| Jul 18, 2025 | 53.65 | 53.65 | 53.44 | 53.53 | 53.53 | -0.19% | 96,800 |
| Jul 17, 2025 | 53.40 | 53.69 | 53.38 | 53.63 | 53.63 | 1.04% | 85,900 |
| Jul 16, 2025 | 53.23 | 53.27 | 52.60 | 53.08 | 53.08 | 0.04% | 302,623 |
| Jul 15, 2025 | 53.38 | 53.38 | 53.06 | 53.06 | 53.06 | -0.24% | 86,334 |
| Jul 14, 2025 | 53.07 | 53.24 | 52.95 | 53.19 | 53.19 | 0.30% | 76,419 |
| Jul 11, 2025 | 52.90 | 53.14 | 52.89 | 53.03 | 53.03 | -0.23% | 58,626 |
| Jul 10, 2025 | 53.18 | 53.27 | 53.05 | 53.15 | 53.15 | 0.13% | 82,343 |
| Jul 9, 2025 | 52.90 | 53.12 | 52.88 | 53.08 | 53.08 | 0.59% | 103,000 |
| Jul 8, 2025 | 52.84 | 52.87 | 52.70 | 52.77 | 52.77 | 0.09% | 126,400 |
| Jul 7, 2025 | 52.87 | 52.90 | 52.55 | 52.72 | 52.72 | 0.15% | 143,505 |
| Jul 4, 2025 | 52.70 | 52.70 | 52.54 | 52.64 | 52.64 | -0.21% | 95,200 |
| Jul 3, 2025 | 52.59 | 52.82 | 52.59 | 52.75 | 52.75 | 0.67% | 108,431 |
| Jul 2, 2025 | 52.39 | 52.48 | 52.30 | 52.40 | 52.40 | 0.13% | 77,700 |
| Jun 30, 2025 | 52.40 | 52.42 | 52.14 | 52.33 | 52.33 | -0.06% | 129,902 |
| Jun 27, 2025 | 52.01 | 52.47 | 52.01 | 52.36 | 52.36 | 0.98% | 177,700 |
| Jun 26, 2025 | 51.70 | 51.89 | 51.59 | 51.85 | 51.85 | 0.19% | 62,237 |
| Jun 25, 2025 | 51.99 | 51.99 | 51.72 | 51.75 | 51.75 | -0.52% | 102,900 |