iShares S&P 500 3% Capped Index ETF (TSX:XUSC)
Canada · Delayed Price · Currency is CAD 49.76
-0.15 (-0.30%)
Oct 7, 2025, 3:56 PM EDT
TSX:XUSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 49.70 | 49.76 | 49.70 | 49.76 | 49.76 | -0.30% | 1,078 |
| Oct 6, 2025 | 49.94 | 49.95 | 49.91 | 49.91 | 49.91 | 0.30% | 400 |
| Oct 3, 2025 | 49.88 | 49.96 | 49.76 | 49.76 | 49.76 | 0.08% | 1,700 |
| Oct 2, 2025 | 49.98 | 49.98 | 49.72 | 49.72 | 49.72 | 0.28% | 700 |
| Oct 1, 2025 | 49.58 | 49.58 | 49.58 | 49.58 | 49.58 | 0.34% | 200 |
| Sep 30, 2025 | 49.02 | 49.41 | 49.02 | 49.41 | 49.41 | -0.04% | 700 |
| Sep 29, 2025 | 49.43 | 49.43 | 49.43 | 49.43 | 49.43 | 0.45% | 300 |
| Sep 26, 2025 | 49.12 | 49.21 | 49.12 | 49.21 | 49.21 | 0.61% | 800 |
| Sep 25, 2025 | 48.92 | 48.92 | 48.86 | 48.91 | 48.91 | -0.33% | 3,300 |
| Sep 24, 2025 | 49.03 | 49.07 | 49.03 | 49.07 | 49.07 | 0.22% | 3,100 |
| Sep 23, 2025 | 49.20 | 49.20 | 48.96 | 48.96 | 48.96 | -0.31% | 1,500 |
| Sep 22, 2025 | 49.11 | 49.11 | 49.11 | 49.11 | 49.11 | 0.78% | 500 |
| Sep 19, 2025 | 48.73 | 48.73 | 48.73 | 48.73 | 48.73 | - | 300 |
| Sep 18, 2025 | 48.84 | 48.84 | 48.71 | 48.73 | 48.73 | 0.56% | 7,000 |
| Sep 17, 2025 | 48.39 | 48.46 | 48.29 | 48.46 | 48.46 | 0.17% | 2,700 |
| Sep 16, 2025 | 48.39 | 48.39 | 48.34 | 48.38 | 48.38 | -0.12% | 5,100 |
| Sep 15, 2025 | 48.55 | 48.74 | 48.42 | 48.44 | 48.44 | -0.19% | 1,600 |
| Sep 12, 2025 | 48.61 | 48.61 | 48.53 | 48.53 | 48.53 | -0.19% | 4,100 |
| Sep 11, 2025 | 48.57 | 48.63 | 48.33 | 48.62 | 48.62 | 0.81% | 1,400 |
| Sep 10, 2025 | 48.25 | 48.25 | 48.23 | 48.23 | 48.23 | 0.37% | 300 |
| Sep 9, 2025 | 48.01 | 48.05 | 48.00 | 48.05 | 48.05 | 0.78% | 9,300 |
| Sep 8, 2025 | 47.68 | 47.68 | 47.68 | 47.68 | 47.68 | -0.29% | 200 |
| Sep 5, 2025 | 47.75 | 47.82 | 47.75 | 47.82 | 47.82 | 0.27% | 400 |
| Sep 4, 2025 | 47.21 | 47.69 | 47.21 | 47.69 | 47.69 | 0.89% | 3,300 |
| Sep 3, 2025 | 47.49 | 47.49 | 47.07 | 47.27 | 47.27 | 0.68% | 4,500 |
| Sep 2, 2025 | 47.13 | 47.13 | 46.86 | 46.95 | 46.95 | -0.40% | 1,700 |
| Aug 29, 2025 | 47.15 | 47.16 | 47.14 | 47.14 | 47.14 | -0.84% | 5,200 |
| Aug 28, 2025 | 47.40 | 47.54 | 47.40 | 47.54 | 47.54 | 0.02% | 900 |
| Aug 27, 2025 | 47.58 | 47.58 | 47.46 | 47.53 | 47.53 | -0.04% | 5,400 |
| Aug 26, 2025 | 47.49 | 47.55 | 47.49 | 47.55 | 47.55 | 0.13% | 400 |
| Aug 25, 2025 | 47.49 | 47.49 | 47.48 | 47.49 | 47.49 | -0.17% | 300 |
| Aug 22, 2025 | 47.61 | 47.61 | 47.57 | 47.57 | 47.57 | 1.00% | 500 |
| Aug 21, 2025 | 47.32 | 47.32 | 47.07 | 47.10 | 47.10 | -0.23% | 1,600 |
| Aug 20, 2025 | 47.08 | 47.23 | 47.08 | 47.21 | 47.21 | 0.02% | 1,300 |
| Aug 19, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -0.02% | 400 |
| Aug 18, 2025 | 47.22 | 47.22 | 47.21 | 47.21 | 47.21 | 0.02% | 1,300 |
| Aug 15, 2025 | 47.30 | 47.30 | 47.17 | 47.20 | 47.20 | -0.11% | 1,100 |
| Aug 14, 2025 | 47.01 | 47.25 | 47.01 | 47.25 | 47.25 | 0.57% | 300 |
| Aug 13, 2025 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | - | - |
| Aug 12, 2025 | 46.73 | 46.98 | 46.73 | 46.98 | 46.98 | 1.16% | 500 |
| Aug 11, 2025 | 46.49 | 46.62 | 46.44 | 46.44 | 46.44 | -0.13% | 1,600 |
| Aug 8, 2025 | 46.46 | 46.50 | 46.46 | 46.50 | 46.50 | 0.87% | 600 |
| Aug 7, 2025 | 46.25 | 46.45 | 46.10 | 46.10 | 46.10 | -0.32% | 17,100 |
| Aug 6, 2025 | 46.20 | 46.26 | 46.20 | 46.25 | 46.25 | 0.24% | 1,100 |
| Aug 5, 2025 | 46.50 | 46.50 | 46.14 | 46.14 | 46.14 | 0.87% | 300 |
| Aug 1, 2025 | 45.68 | 45.78 | 45.62 | 45.74 | 45.74 | -2.16% | 2,000 |
| Jul 31, 2025 | 46.84 | 46.84 | 46.60 | 46.75 | 46.75 | 0.28% | 900 |
| Jul 30, 2025 | 46.88 | 46.93 | 46.62 | 46.62 | 46.62 | -0.19% | 6,500 |
| Jul 29, 2025 | 46.77 | 46.81 | 46.67 | 46.71 | 46.71 | 0.04% | 20,100 |
| Jul 28, 2025 | 46.69 | 46.69 | 46.69 | 46.69 | 46.69 | 0.06% | 200 |