iShares Core S&P 500 Index ETF (TSX:XUS)
Canada
· Delayed Price · Currency is CAD 50.41
-0.33 (-0.65%)
May 30, 2025, 4:00 PM EDT
TSX:XUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 50.63 | 50.63 | 50.00 | 50.41 | 50.41 | -0.65% | 85,979 |
| May 29, 2025 | 51.00 | 51.00 | 50.42 | 50.74 | 50.74 | 0.16% | 87,040 |
| May 28, 2025 | 51.00 | 51.08 | 50.58 | 50.66 | 50.66 | -0.39% | 104,400 |
| May 27, 2025 | 50.30 | 50.87 | 50.12 | 50.86 | 50.86 | 1.15% | 94,343 |
| May 26, 2025 | 50.40 | 50.40 | 49.75 | 50.28 | 50.28 | 1.58% | 45,900 |
| May 23, 2025 | 49.60 | 49.69 | 49.43 | 49.50 | 49.50 | -1.67% | 175,220 |
| May 22, 2025 | 50.35 | 50.65 | 50.26 | 50.34 | 50.34 | -0.02% | 73,836 |
| May 21, 2025 | 50.88 | 51.07 | 50.21 | 50.35 | 50.35 | -2.00% | 128,700 |
| May 20, 2025 | 51.53 | 51.58 | 51.18 | 51.38 | 51.38 | -0.73% | 130,215 |
| May 16, 2025 | 51.45 | 51.76 | 51.32 | 51.76 | 51.76 | 1.00% | 122,028 |
| May 15, 2025 | 51.10 | 51.44 | 51.02 | 51.25 | 51.25 | 0.23% | 91,230 |
| May 14, 2025 | 51.10 | 51.21 | 50.96 | 51.13 | 51.13 | 0.37% | 108,500 |
| May 13, 2025 | 50.90 | 51.24 | 50.82 | 50.94 | 50.94 | 0.32% | 176,525 |
| May 12, 2025 | 50.64 | 50.81 | 50.32 | 50.78 | 50.78 | 3.72% | 204,317 |
| May 9, 2025 | 49.16 | 49.19 | 48.86 | 48.96 | 48.96 | 0.02% | 176,300 |
| May 8, 2025 | 48.87 | 49.45 | 48.61 | 48.95 | 48.95 | 1.22% | 129,400 |
| May 7, 2025 | 48.11 | 48.53 | 47.79 | 48.36 | 48.36 | 0.88% | 132,108 |
| May 6, 2025 | 47.96 | 48.31 | 47.82 | 47.94 | 47.94 | -1.07% | 51,909 |
| May 5, 2025 | 48.44 | 48.76 | 48.33 | 48.46 | 48.46 | -0.53% | 105,527 |
| May 2, 2025 | 48.56 | 48.85 | 48.30 | 48.72 | 48.72 | 1.20% | 102,045 |
| May 1, 2025 | 48.22 | 48.59 | 48.05 | 48.14 | 48.14 | 1.03% | 114,400 |
| Apr 30, 2025 | 47.20 | 47.72 | 46.70 | 47.65 | 47.65 | -0.23% | 175,541 |
| Apr 29, 2025 | 47.33 | 47.89 | 47.32 | 47.76 | 47.76 | 0.74% | 98,749 |
| Apr 28, 2025 | 47.62 | 47.70 | 47.05 | 47.41 | 47.41 | -0.25% | 57,500 |
| Apr 25, 2025 | 47.20 | 47.55 | 46.98 | 47.53 | 47.53 | 0.76% | 159,308 |
| Apr 24, 2025 | 46.31 | 47.21 | 46.27 | 47.17 | 47.17 | 1.86% | 157,203 |
| Apr 23, 2025 | 46.56 | 47.06 | 46.20 | 46.31 | 46.31 | 2.05% | 275,800 |
| Apr 22, 2025 | 44.85 | 45.52 | 44.79 | 45.38 | 45.38 | 2.41% | 162,200 |
| Apr 21, 2025 | 44.88 | 44.88 | 43.85 | 44.31 | 44.31 | -2.36% | 248,015 |
| Apr 17, 2025 | 45.64 | 45.79 | 45.29 | 45.38 | 45.38 | -0.04% | 191,028 |
| Apr 16, 2025 | 46.08 | 46.28 | 44.96 | 45.40 | 45.40 | -2.97% | 249,541 |
| Apr 15, 2025 | 46.70 | 47.06 | 46.70 | 46.79 | 46.79 | 0.49% | 217,500 |
| Apr 14, 2025 | 47.14 | 47.14 | 46.25 | 46.56 | 46.56 | 0.82% | 242,439 |
| Apr 11, 2025 | 45.45 | 46.38 | 45.12 | 46.18 | 46.18 | 1.05% | 242,720 |
| Apr 10, 2025 | 46.76 | 46.76 | 44.48 | 45.70 | 45.70 | -4.31% | 1,338,700 |
| Apr 9, 2025 | 43.58 | 47.97 | 43.57 | 47.76 | 47.76 | 8.27% | 1,449,433 |
| Apr 8, 2025 | 46.10 | 46.26 | 43.45 | 44.11 | 44.11 | -0.88% | 1,097,645 |
| Apr 7, 2025 | 42.98 | 46.19 | 42.78 | 44.50 | 44.50 | -0.67% | 1,970,500 |
| Apr 4, 2025 | 46.28 | 46.50 | 44.75 | 44.80 | 44.80 | -4.96% | 626,500 |
| Apr 3, 2025 | 47.90 | 48.01 | 47.11 | 47.14 | 47.14 | -6.49% | 807,912 |
| Apr 2, 2025 | 49.55 | 50.55 | 49.55 | 50.41 | 50.41 | 0.84% | 97,000 |
| Apr 1, 2025 | 49.90 | 50.18 | 49.60 | 49.99 | 49.99 | -0.18% | 108,500 |
| Mar 31, 2025 | 49.12 | 50.17 | 49.01 | 50.08 | 50.08 | 1.07% | 180,100 |
| Mar 28, 2025 | 50.34 | 50.42 | 49.46 | 49.55 | 49.55 | -1.92% | 146,400 |
| Mar 27, 2025 | 50.52 | 50.88 | 50.42 | 50.52 | 50.52 | -0.16% | 103,200 |
| Mar 26, 2025 | 51.07 | 51.14 | 50.47 | 50.60 | 50.60 | -1.06% | 109,700 |
| Mar 25, 2025 | 51.22 | 51.33 | 51.08 | 51.14 | 51.14 | -0.16% | 92,121 |
| Mar 24, 2025 | 51.00 | 51.29 | 50.90 | 51.22 | 51.22 | 1.53% | 74,700 |
| Mar 21, 2025 | 50.00 | 50.45 | 49.91 | 50.45 | 50.45 | 0.38% | 104,824 |
| Mar 20, 2025 | 50.37 | 50.85 | 50.14 | 50.26 | 50.26 | -0.38% | 107,200 |